{"symbol":"IRWD","url":"https://intraalpha.com/companies/IRWD","capturedAt":"2026-10-22T22:57:53.140Z","state":"ready","quote":{"symbol":"IRWD","last_price":3.56,"prev_close":3.55,"regular_close":3.57,"change":0.01,"change_pct":0.2817,"regular_change":0.02,"regular_change_pct":0.5634,"extended_change":-0.01,"extended_change_pct":-0.2801,"bid":3.51,"ask":3.6,"bid_size":100,"ask_size":1000,"volume":1040968,"vwap":3.558401,"open":3.5,"high":3.605,"low":3.49,"close":3.57,"trade_count":8622,"last_trade_at":"2026-10-22T20:01:01.10267027Z","last_quote_at":"2026-10-22T20:04:35.494364912Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:48.226788372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IRWD","fetched_at":"2026-10-22T22:57:52.401225+00:00","name":"Ironwood Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Ironwood Pharmaceuticals, Inc., a healthcare company, focuses on the development and commercialization of gastrointestinal (GI) products. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":586602000,"ebitda":238105000,"pe_ratio":4.61,"peg_ratio":-0.26,"book_value":-0.979,"dividend_per_share":null,"dividend_yield":null,"eps":0.77,"revenue_ttm":389316000,"gross_profit_ttm":300624000,"profit_margin":0.334,"operating_margin_ttm":0.702,"return_on_assets_ttm":0.47,"return_on_equity_ttm":-5.75,"quarterly_earnings_growth":1.257,"quarterly_revenue_growth":0.326,"analyst_target_price":6.1,"analyst_number":1,"beta":0.22,"fifty_two_week_high":5.78,"fifty_two_week_low":1.47,"fifty_day_ma":4.059,"two_hundred_day_ma":4.012,"shares_outstanding":165240000,"forward_pe":12.33,"price_to_sales":1.507,"price_to_book":2.59,"ev_to_revenue":2.626,"ev_to_ebitda":4.227},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:52.401225+00:00"},"optionObservedAt":"2026-10-22T19:50:00.572Z","bars":[{"c":3.58,"h":3.58,"l":3.57,"n":10,"o":3.58,"t":"2026-10-15T08:00:00Z","v":1778,"vw":3.579122},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-15T08:10:00Z","v":1000,"vw":3.54},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-15T08:30:00Z","v":100,"vw":3.68},{"c":3.59,"h":3.61,"l":3.5799,"n":13,"o":3.58,"t":"2026-10-15T09:25:00Z","v":42658,"vw":3.590359},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-15T12:30:00Z","v":442,"vw":3.61},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-15T13:25:00Z","v":575,"vw":3.59},{"c":3.68,"h":3.68,"l":3.63,"n":72,"o":3.63,"t":"2026-10-15T13:30:00Z","v":28217,"vw":3.655957},{"c":3.68,"h":3.69,"l":3.67,"n":62,"o":3.68,"t":"2026-10-15T13:35:00Z","v":11586,"vw":3.67868},{"c":3.68,"h":3.68,"l":3.665,"n":30,"o":3.67,"t":"2026-10-15T13:40:00Z","v":3628,"vw":3.672547},{"c":3.69,"h":3.7,"l":3.6701,"n":64,"o":3.68,"t":"2026-10-15T13:45:00Z","v":9789,"vw":3.688936},{"c":3.725,"h":3.73,"l":3.69,"n":70,"o":3.69,"t":"2026-10-15T13:50:00Z","v":8974,"vw":3.716138},{"c":3.73,"h":3.74,"l":3.72,"n":118,"o":3.72,"t":"2026-10-15T13:55:00Z","v":19085,"vw":3.732275},{"c":3.745,"h":3.765,"l":3.73,"n":138,"o":3.73,"t":"2026-10-15T14:00:00Z","v":35275,"vw":3.749432},{"c":3.76,"h":3.765,"l":3.745,"n":77,"o":3.745,"t":"2026-10-15T14:05:00Z","v":10126,"vw":3.751515},{"c":3.755,"h":3.76,"l":3.745,"n":82,"o":3.755,"t":"2026-10-15T14:10:00Z","v":8348,"vw":3.751562},{"c":3.755,"h":3.7588,"l":3.7499,"n":67,"o":3.75,"t":"2026-10-15T14:15:00Z","v":6078,"vw":3.751994},{"c":3.745,"h":3.755,"l":3.735,"n":95,"o":3.755,"t":"2026-10-15T14:20:00Z","v":7339,"vw":3.74438},{"c":3.7409,"h":3.7499,"l":3.74,"n":31,"o":3.74,"t":"2026-10-15T14:25:00Z","v":3196,"vw":3.744877},{"c":3.75,"h":3.75,"l":3.745,"n":33,"o":3.745,"t":"2026-10-15T14:30:00Z","v":2389,"vw":3.745573},{"c":3.79,"h":3.79,"l":3.7488,"n":260,"o":3.75,"t":"2026-10-15T14:35:00Z","v":45420,"vw":3.763244},{"c":3.795,"h":3.8,"l":3.785,"n":69,"o":3.785,"t":"2026-10-15T14:40:00Z","v":4313,"vw":3.791497},{"c":3.8,"h":3.81,"l":3.7977,"n":123,"o":3.798,"t":"2026-10-15T14:45:00Z","v":24946,"vw":3.80298},{"c":3.79,"h":3.805,"l":3.785,"n":158,"o":3.805,"t":"2026-10-15T14:50:00Z","v":22180,"vw":3.794673},{"c":3.79,"h":3.8,"l":3.79,"n":90,"o":3.795,"t":"2026-10-15T14:55:00Z","v":7734,"vw":3.793351},{"c":3.78,"h":3.795,"l":3.78,"n":103,"o":3.79,"t":"2026-10-15T15:00:00Z","v":22337,"vw":3.784705},{"c":3.795,"h":3.8,"l":3.7812,"n":139,"o":3.79,"t":"2026-10-15T15:05:00Z","v":16675,"vw":3.788754},{"c":3.82,"h":3.829,"l":3.8,"n":159,"o":3.8,"t":"2026-10-15T15:10:00Z","v":66708,"vw":3.816768},{"c":3.825,"h":3.835,"l":3.8194,"n":144,"o":3.8194,"t":"2026-10-15T15:15:00Z","v":86216,"vw":3.82728},{"c":3.825,"h":3.825,"l":3.81,"n":49,"o":3.825,"t":"2026-10-15T15:20:00Z","v":7014,"vw":3.818913},{"c":3.8254,"h":3.83,"l":3.81,"n":106,"o":3.825,"t":"2026-10-15T15:25:00Z","v":27862,"vw":3.816823},{"c":3.83,"h":3.83,"l":3.825,"n":34,"o":3.83,"t":"2026-10-15T15:30:00Z","v":2058,"vw":3.828179},{"c":3.825,"h":3.83,"l":3.825,"n":83,"o":3.825,"t":"2026-10-15T15:35:00Z","v":3144,"vw":3.825625},{"c":3.825,"h":3.83,"l":3.82,"n":64,"o":3.825,"t":"2026-10-15T15:40:00Z","v":1827,"vw":3.825197},{"c":3.81,"h":3.825,"l":3.8001,"n":156,"o":3.8201,"t":"2026-10-15T15:45:00Z","v":28268,"vw":3.818121},{"c":3.83,"h":3.83,"l":3.815,"n":128,"o":3.815,"t":"2026-10-15T15:50:00Z","v":19402,"vw":3.825081},{"c":3.84,"h":3.84,"l":3.825,"n":307,"o":3.825,"t":"2026-10-15T15:55:00Z","v":76868,"vw":3.82998},{"c":3.865,"h":3.87,"l":3.835,"n":265,"o":3.84,"t":"2026-10-15T16:00:00Z","v":42408,"vw":3.845211},{"c":3.86,"h":3.87,"l":3.86,"n":78,"o":3.865,"t":"2026-10-15T16:05:00Z","v":8189,"vw":3.860958},{"c":3.8461,"h":3.865,"l":3.841,"n":200,"o":3.865,"t":"2026-10-15T16:10:00Z","v":7310,"vw":3.852982},{"c":3.82,"h":3.84,"l":3.82,"n":203,"o":3.84,"t":"2026-10-15T16:15:00Z","v":90373,"vw":3.837856},{"c":3.825,"h":3.825,"l":3.82,"n":37,"o":3.82,"t":"2026-10-15T16:20:00Z","v":2302,"vw":3.821543},{"c":3.825,"h":3.83,"l":3.82,"n":35,"o":3.82,"t":"2026-10-15T16:25:00Z","v":1007,"vw":3.8252},{"c":3.815,"h":3.835,"l":3.805,"n":771,"o":3.8212,"t":"2026-10-15T16:30:00Z","v":168649,"vw":3.822928},{"c":3.835,"h":3.84,"l":3.815,"n":140,"o":3.82,"t":"2026-10-15T16:35:00Z","v":19595,"vw":3.825157},{"c":3.815,"h":3.84,"l":3.805,"n":283,"o":3.84,"t":"2026-10-15T16:40:00Z","v":49097,"vw":3.818069},{"c":3.785,"h":3.815,"l":3.7806,"n":176,"o":3.81,"t":"2026-10-15T16:45:00Z","v":34362,"vw":3.796698},{"c":3.78,"h":3.785,"l":3.78,"n":40,"o":3.785,"t":"2026-10-15T16:50:00Z","v":3029,"vw":3.784099},{"c":3.785,"h":3.795,"l":3.78,"n":143,"o":3.785,"t":"2026-10-15T16:55:00Z","v":19798,"vw":3.789588},{"c":3.775,"h":3.785,"l":3.7711,"n":69,"o":3.785,"t":"2026-10-15T17:00:00Z","v":5407,"vw":3.777841},{"c":3.775,"h":3.775,"l":3.775,"n":50,"o":3.775,"t":"2026-10-15T17:05:00Z","v":1510,"vw":3.775},{"c":3.765,"h":3.775,"l":3.765,"n":65,"o":3.775,"t":"2026-10-15T17:10:00Z","v":9129,"vw":3.77072},{"c":3.77,"h":3.77,"l":3.765,"n":43,"o":3.765,"t":"2026-10-15T17:15:00Z","v":3344,"vw":3.767147},{"c":3.78,"h":3.785,"l":3.775,"n":65,"o":3.775,"t":"2026-10-15T17:20:00Z","v":2565,"vw":3.7799},{"c":3.775,"h":3.785,"l":3.775,"n":90,"o":3.785,"t":"2026-10-15T17:25:00Z","v":18333,"vw":3.776319},{"c":3.7688,"h":3.77,"l":3.76,"n":64,"o":3.77,"t":"2026-10-15T17:30:00Z","v":26630,"vw":3.762046},{"c":3.76,"h":3.7612,"l":3.76,"n":41,"o":3.76,"t":"2026-10-15T17:35:00Z","v":2021,"vw":3.76023},{"c":3.77,"h":3.775,"l":3.765,"n":106,"o":3.765,"t":"2026-10-15T17:40:00Z","v":30641,"vw":3.769696},{"c":3.765,"h":3.77,"l":3.765,"n":36,"o":3.77,"t":"2026-10-15T17:45:00Z","v":1856,"vw":3.767061},{"c":3.76,"h":3.775,"l":3.76,"n":117,"o":3.765,"t":"2026-10-15T17:50:00Z","v":12558,"vw":3.770375},{"c":3.765,"h":3.765,"l":3.765,"n":7,"o":3.765,"t":"2026-10-15T17:55:00Z","v":240,"vw":3.765},{"c":3.76,"h":3.7691,"l":3.76,"n":29,"o":3.76,"t":"2026-10-15T18:00:00Z","v":3587,"vw":3.767589},{"c":3.735,"h":3.7688,"l":3.735,"n":170,"o":3.76,"t":"2026-10-15T18:05:00Z","v":20465,"vw":3.75203},{"c":3.74,"h":3.74,"l":3.735,"n":58,"o":3.7385,"t":"2026-10-15T18:10:00Z","v":3951,"vw":3.735441},{"c":3.745,"h":3.755,"l":3.735,"n":129,"o":3.735,"t":"2026-10-15T18:15:00Z","v":15045,"vw":3.746716},{"c":3.71,"h":3.745,"l":3.71,"n":129,"o":3.74,"t":"2026-10-15T18:20:00Z","v":20075,"vw":3.731451},{"c":3.705,"h":3.715,"l":3.7001,"n":85,"o":3.7101,"t":"2026-10-15T18:25:00Z","v":28672,"vw":3.707113},{"c":3.715,"h":3.72,"l":3.705,"n":119,"o":3.705,"t":"2026-10-15T18:30:00Z","v":7651,"vw":3.715382},{"c":3.71,"h":3.716,"l":3.71,"n":76,"o":3.715,"t":"2026-10-15T18:35:00Z","v":7108,"vw":3.711365},{"c":3.715,"h":3.715,"l":3.715,"n":54,"o":3.715,"t":"2026-10-15T18:40:00Z","v":4288,"vw":3.715},{"c":3.72,"h":3.725,"l":3.715,"n":196,"o":3.715,"t":"2026-10-15T18:45:00Z","v":21162,"vw":3.718915},{"c":3.735,"h":3.735,"l":3.72,"n":154,"o":3.73,"t":"2026-10-15T18:50:00Z","v":19440,"vw":3.730739},{"c":3.735,"h":3.74,"l":3.735,"n":28,"o":3.735,"t":"2026-10-15T18:55:00Z","v":1087,"vw":3.735714},{"c":3.735,"h":3.745,"l":3.73,"n":145,"o":3.735,"t":"2026-10-15T19:00:00Z","v":31965,"vw":3.73808},{"c":3.74,"h":3.74,"l":3.735,"n":58,"o":3.735,"t":"2026-10-15T19:05:00Z","v":7979,"vw":3.737002},{"c":3.735,"h":3.74,"l":3.735,"n":81,"o":3.735,"t":"2026-10-15T19:10:00Z","v":9918,"vw":3.738387},{"c":3.75,"h":3.755,"l":3.735,"n":207,"o":3.735,"t":"2026-10-15T19:15:00Z","v":20081,"vw":3.747637},{"c":3.755,"h":3.76,"l":3.75,"n":131,"o":3.75,"t":"2026-10-15T19:20:00Z","v":14133,"vw":3.753392},{"c":3.76,"h":3.76,"l":3.75,"n":252,"o":3.75,"t":"2026-10-15T19:25:00Z","v":21767,"vw":3.751118},{"c":3.755,"h":3.76,"l":3.75,"n":239,"o":3.75,"t":"2026-10-15T19:30:00Z","v":26177,"vw":3.755112},{"c":3.735,"h":3.76,"l":3.73,"n":487,"o":3.755,"t":"2026-10-15T19:35:00Z","v":77452,"vw":3.745152},{"c":3.755,"h":3.76,"l":3.735,"n":137,"o":3.735,"t":"2026-10-15T19:40:00Z","v":18917,"vw":3.747772},{"c":3.755,"h":3.76,"l":3.75,"n":155,"o":3.755,"t":"2026-10-15T19:45:00Z","v":19439,"vw":3.758585},{"c":3.75,"h":3.76,"l":3.75,"n":349,"o":3.76,"t":"2026-10-15T19:50:00Z","v":42948,"vw":3.752104},{"c":3.765,"h":3.77,"l":3.74,"n":1198,"o":3.755,"t":"2026-10-15T19:55:00Z","v":179060,"vw":3.755296},{"c":3.77,"h":3.77,"l":3.77,"n":27,"o":3.77,"t":"2026-10-15T20:00:00Z","v":186915,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T21:20:00Z","v":150,"vw":3.77},{"c":3.77,"h":3.79,"l":3.75,"n":50,"o":3.76,"t":"2026-10-16T08:10:00Z","v":38946,"vw":3.770193},{"c":3.78,"h":3.79,"l":3.78,"n":8,"o":3.78,"t":"2026-10-16T11:10:00Z","v":1039,"vw":3.783337},{"c":3.69,"h":3.69,"l":3.66,"n":16,"o":3.66,"t":"2026-10-16T11:40:00Z","v":6020,"vw":3.680003},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T11:55:00Z","v":2000,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-16T12:10:00Z","v":600,"vw":3.68},{"c":3.5594,"h":3.5594,"l":3.5594,"n":1,"o":3.5594,"t":"2026-10-16T12:20:00Z","v":2000,"vw":3.5594},{"c":3.5634,"h":3.5634,"l":3.5634,"n":1,"o":3.5634,"t":"2026-10-16T12:25:00Z","v":2000,"vw":3.5634},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T13:10:00Z","v":135,"vw":3.64},{"c":3.58,"h":3.75,"l":3.575,"n":603,"o":3.75,"t":"2026-10-16T13:30:00Z","v":246464,"vw":3.688111},{"c":3.585,"h":3.6099,"l":3.579,"n":295,"o":3.58,"t":"2026-10-16T13:35:00Z","v":72752,"vw":3.592652},{"c":3.59,"h":3.62,"l":3.585,"n":181,"o":3.59,"t":"2026-10-16T13:40:00Z","v":36785,"vw":3.601481},{"c":3.57,"h":3.6061,"l":3.57,"n":157,"o":3.595,"t":"2026-10-16T13:45:00Z","v":81440,"vw":3.59015},{"c":3.57,"h":3.59,"l":3.565,"n":236,"o":3.57,"t":"2026-10-16T13:50:00Z","v":103958,"vw":3.579379},{"c":3.5791,"h":3.585,"l":3.565,"n":133,"o":3.5796,"t":"2026-10-16T13:55:00Z","v":19039,"vw":3.57478},{"c":3.6,"h":3.6,"l":3.58,"n":155,"o":3.58,"t":"2026-10-16T14:00:00Z","v":27037,"vw":3.586153},{"c":3.615,"h":3.62,"l":3.6,"n":135,"o":3.605,"t":"2026-10-16T14:05:00Z","v":18383,"vw":3.614619},{"c":3.625,"h":3.64,"l":3.605,"n":253,"o":3.615,"t":"2026-10-16T14:10:00Z","v":28213,"vw":3.623732},{"c":3.6,"h":3.635,"l":3.6,"n":157,"o":3.625,"t":"2026-10-16T14:15:00Z","v":10820,"vw":3.615094},{"c":3.6,"h":3.6073,"l":3.595,"n":54,"o":3.6,"t":"2026-10-16T14:20:00Z","v":4982,"vw":3.603521},{"c":3.57,"h":3.605,"l":3.57,"n":164,"o":3.605,"t":"2026-10-16T14:25:00Z","v":20145,"vw":3.589324},{"c":3.585,"h":3.585,"l":3.56,"n":215,"o":3.57,"t":"2026-10-16T14:30:00Z","v":19329,"vw":3.567392},{"c":3.6,"h":3.61,"l":3.585,"n":234,"o":3.585,"t":"2026-10-16T14:35:00Z","v":28324,"vw":3.600526},{"c":3.615,"h":3.615,"l":3.6,"n":110,"o":3.6,"t":"2026-10-16T14:40:00Z","v":12773,"vw":3.608732},{"c":3.625,"h":3.625,"l":3.615,"n":67,"o":3.615,"t":"2026-10-16T14:45:00Z","v":5176,"vw":3.62138},{"c":3.635,"h":3.635,"l":3.625,"n":137,"o":3.6299,"t":"2026-10-16T14:50:00Z","v":9932,"vw":3.631189},{"c":3.6489,"h":3.65,"l":3.635,"n":111,"o":3.635,"t":"2026-10-16T14:55:00Z","v":8890,"vw":3.640267},{"c":3.625,"h":3.645,"l":3.625,"n":183,"o":3.645,"t":"2026-10-16T15:00:00Z","v":25524,"vw":3.630646},{"c":3.605,"h":3.625,"l":3.605,"n":114,"o":3.625,"t":"2026-10-16T15:05:00Z","v":11712,"vw":3.614963},{"c":3.61,"h":3.615,"l":3.61,"n":105,"o":3.61,"t":"2026-10-16T15:10:00Z","v":5423,"vw":3.612839},{"c":3.605,"h":3.612,"l":3.605,"n":101,"o":3.61,"t":"2026-10-16T15:15:00Z","v":7774,"vw":3.606505},{"c":3.6,"h":3.6088,"l":3.6,"n":170,"o":3.605,"t":"2026-10-16T15:20:00Z","v":13184,"vw":3.601379},{"c":3.6099,"h":3.6099,"l":3.6,"n":64,"o":3.605,"t":"2026-10-16T15:25:00Z","v":3623,"vw":3.604803},{"c":3.63,"h":3.655,"l":3.605,"n":313,"o":3.605,"t":"2026-10-16T15:30:00Z","v":72900,"vw":3.642672},{"c":3.62,"h":3.63,"l":3.615,"n":116,"o":3.63,"t":"2026-10-16T15:35:00Z","v":8540,"vw":3.623626},{"c":3.611,"h":3.62,"l":3.61,"n":58,"o":3.615,"t":"2026-10-16T15:40:00Z","v":4196,"vw":3.614061},{"c":3.63,"h":3.635,"l":3.605,"n":115,"o":3.615,"t":"2026-10-16T15:45:00Z","v":10575,"vw":3.61528},{"c":3.62,"h":3.63,"l":3.62,"n":121,"o":3.63,"t":"2026-10-16T15:50:00Z","v":7804,"vw":3.624719},{"c":3.615,"h":3.625,"l":3.615,"n":50,"o":3.62,"t":"2026-10-16T15:55:00Z","v":3677,"vw":3.620755},{"c":3.62,"h":3.62,"l":3.61,"n":78,"o":3.615,"t":"2026-10-16T16:00:00Z","v":4052,"vw":3.615493},{"c":3.595,"h":3.62,"l":3.595,"n":138,"o":3.615,"t":"2026-10-16T16:05:00Z","v":24366,"vw":3.607392},{"c":3.6,"h":3.6,"l":3.59,"n":97,"o":3.595,"t":"2026-10-16T16:10:00Z","v":7733,"vw":3.591473},{"c":3.59,"h":3.6,"l":3.59,"n":86,"o":3.6,"t":"2026-10-16T16:15:00Z","v":5108,"vw":3.594159},{"c":3.615,"h":3.63,"l":3.595,"n":208,"o":3.595,"t":"2026-10-16T16:20:00Z","v":25684,"vw":3.614578},{"c":3.605,"h":3.6188,"l":3.605,"n":76,"o":3.615,"t":"2026-10-16T16:25:00Z","v":5117,"vw":3.60837},{"c":3.605,"h":3.605,"l":3.605,"n":50,"o":3.605,"t":"2026-10-16T16:30:00Z","v":5325,"vw":3.605},{"c":3.605,"h":3.61,"l":3.605,"n":49,"o":3.605,"t":"2026-10-16T16:35:00Z","v":1781,"vw":3.605498},{"c":3.59,"h":3.615,"l":3.585,"n":254,"o":3.605,"t":"2026-10-16T16:40:00Z","v":33864,"vw":3.601478},{"c":3.595,"h":3.595,"l":3.585,"n":107,"o":3.585,"t":"2026-10-16T16:45:00Z","v":9094,"vw":3.590748},{"c":3.595,"h":3.595,"l":3.585,"n":146,"o":3.59,"t":"2026-10-16T16:50:00Z","v":24836,"vw":3.590108},{"c":3.6,"h":3.6,"l":3.59,"n":58,"o":3.6,"t":"2026-10-16T16:55:00Z","v":2823,"vw":3.5956},{"c":3.595,"h":3.599,"l":3.595,"n":75,"o":3.595,"t":"2026-10-16T17:00:00Z","v":7718,"vw":3.59552},{"c":3.585,"h":3.595,"l":3.585,"n":114,"o":3.595,"t":"2026-10-16T17:05:00Z","v":14186,"vw":3.588075},{"c":3.585,"h":3.59,"l":3.58,"n":114,"o":3.585,"t":"2026-10-16T17:10:00Z","v":12401,"vw":3.5851},{"c":3.585,"h":3.59,"l":3.58,"n":102,"o":3.585,"t":"2026-10-16T17:15:00Z","v":10924,"vw":3.58232},{"c":3.585,"h":3.59,"l":3.5832,"n":87,"o":3.585,"t":"2026-10-16T17:20:00Z","v":4239,"vw":3.585411},{"c":3.58,"h":3.595,"l":3.58,"n":191,"o":3.585,"t":"2026-10-16T17:25:00Z","v":58838,"vw":3.583213},{"c":3.585,"h":3.59,"l":3.575,"n":175,"o":3.5809,"t":"2026-10-16T17:30:00Z","v":31996,"vw":3.579976},{"c":3.57,"h":3.59,"l":3.57,"n":101,"o":3.59,"t":"2026-10-16T17:35:00Z","v":9875,"vw":3.57721},{"c":3.57,"h":3.58,"l":3.57,"n":57,"o":3.57,"t":"2026-10-16T17:40:00Z","v":9729,"vw":3.57298},{"c":3.57,"h":3.58,"l":3.57,"n":62,"o":3.58,"t":"2026-10-16T17:45:00Z","v":2701,"vw":3.574766},{"c":3.56,"h":3.5701,"l":3.555,"n":202,"o":3.5701,"t":"2026-10-16T17:50:00Z","v":26943,"vw":3.562199},{"c":3.57,"h":3.58,"l":3.56,"n":145,"o":3.5612,"t":"2026-10-16T17:55:00Z","v":27358,"vw":3.569634},{"c":3.565,"h":3.5714,"l":3.56,"n":104,"o":3.57,"t":"2026-10-16T18:00:00Z","v":9101,"vw":3.568152},{"c":3.57,"h":3.58,"l":3.56,"n":131,"o":3.565,"t":"2026-10-16T18:05:00Z","v":14002,"vw":3.570779},{"c":3.574,"h":3.575,"l":3.56,"n":87,"o":3.56,"t":"2026-10-16T18:10:00Z","v":5305,"vw":3.56778},{"c":3.57,"h":3.575,"l":3.565,"n":82,"o":3.575,"t":"2026-10-16T18:15:00Z","v":9136,"vw":3.568807},{"c":3.5801,"h":3.59,"l":3.565,"n":248,"o":3.565,"t":"2026-10-16T18:20:00Z","v":39700,"vw":3.578934},{"c":3.585,"h":3.59,"l":3.58,"n":67,"o":3.585,"t":"2026-10-16T18:25:00Z","v":7083,"vw":3.585047},{"c":3.595,"h":3.595,"l":3.58,"n":101,"o":3.58,"t":"2026-10-16T18:30:00Z","v":8106,"vw":3.589271},{"c":3.595,"h":3.6,"l":3.59,"n":122,"o":3.595,"t":"2026-10-16T18:35:00Z","v":9173,"vw":3.594929},{"c":3.595,"h":3.6,"l":3.59,"n":83,"o":3.595,"t":"2026-10-16T18:40:00Z","v":8395,"vw":3.59564},{"c":3.565,"h":3.595,"l":3.565,"n":188,"o":3.595,"t":"2026-10-16T18:45:00Z","v":30243,"vw":3.580151},{"c":3.565,"h":3.57,"l":3.56,"n":100,"o":3.565,"t":"2026-10-16T18:50:00Z","v":12465,"vw":3.563118},{"c":3.565,"h":3.57,"l":3.56,"n":106,"o":3.565,"t":"2026-10-16T18:55:00Z","v":8758,"vw":3.563474},{"c":3.56,"h":3.57,"l":3.56,"n":119,"o":3.57,"t":"2026-10-16T19:00:00Z","v":6278,"vw":3.564614},{"c":3.56,"h":3.57,"l":3.56,"n":104,"o":3.57,"t":"2026-10-16T19:05:00Z","v":10572,"vw":3.561727},{"c":3.575,"h":3.575,"l":3.564,"n":120,"o":3.565,"t":"2026-10-16T19:10:00Z","v":13058,"vw":3.569149},{"c":3.58,"h":3.5899,"l":3.575,"n":137,"o":3.575,"t":"2026-10-16T19:15:00Z","v":37459,"vw":3.582736},{"c":3.595,"h":3.6,"l":3.58,"n":198,"o":3.585,"t":"2026-10-16T19:20:00Z","v":25322,"vw":3.588742},{"c":3.575,"h":3.595,"l":3.575,"n":276,"o":3.595,"t":"2026-10-16T19:25:00Z","v":34456,"vw":3.58572},{"c":3.565,"h":3.58,"l":3.565,"n":268,"o":3.575,"t":"2026-10-16T19:30:00Z","v":28064,"vw":3.571649},{"c":3.555,"h":3.565,"l":3.55,"n":374,"o":3.565,"t":"2026-10-16T19:35:00Z","v":74282,"vw":3.559936},{"c":3.545,"h":3.5599,"l":3.54,"n":205,"o":3.55,"t":"2026-10-16T19:40:00Z","v":31310,"vw":3.548955},{"c":3.535,"h":3.545,"l":3.52,"n":296,"o":3.545,"t":"2026-10-16T19:45:00Z","v":50969,"vw":3.530568},{"c":3.5203,"h":3.535,"l":3.5203,"n":352,"o":3.535,"t":"2026-10-16T19:50:00Z","v":59083,"vw":3.528592},{"c":3.485,"h":3.53,"l":3.48,"n":1518,"o":3.53,"t":"2026-10-16T19:55:00Z","v":308162,"vw":3.505451},{"c":3.5,"h":3.5,"l":3.5,"n":19,"o":3.5,"t":"2026-10-16T20:00:00Z","v":273362,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-16T20:15:00Z","v":300,"vw":3.55},{"c":3.47,"h":3.51,"l":3.47,"n":38,"o":3.51,"t":"2026-10-16T20:35:00Z","v":58145,"vw":3.470259},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T23:00:00Z","v":610,"vw":3.45},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-19T08:10:00Z","v":1123,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T08:25:00Z","v":400,"vw":3.49},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T11:40:00Z","v":150,"vw":3.55},{"c":3.5402,"h":3.5402,"l":3.5402,"n":1,"o":3.5402,"t":"2026-10-19T11:45:00Z","v":100,"vw":3.5402},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T12:50:00Z","v":150,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T13:05:00Z","v":500,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-19T13:20:00Z","v":1565,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T13:25:00Z","v":500,"vw":3.51},{"c":3.585,"h":3.59,"l":3.51,"n":111,"o":3.53,"t":"2026-10-19T13:30:00Z","v":28504,"vw":3.544397},{"c":3.59,"h":3.59,"l":3.585,"n":90,"o":3.585,"t":"2026-10-19T13:35:00Z","v":9266,"vw":3.589737},{"c":3.52,"h":3.58,"l":3.52,"n":67,"o":3.57,"t":"2026-10-19T13:40:00Z","v":7903,"vw":3.563236},{"c":3.505,"h":3.525,"l":3.5,"n":155,"o":3.52,"t":"2026-10-19T13:45:00Z","v":17678,"vw":3.512351},{"c":3.515,"h":3.526,"l":3.5,"n":72,"o":3.5,"t":"2026-10-19T13:50:00Z","v":13110,"vw":3.518244},{"c":3.52,"h":3.54,"l":3.515,"n":75,"o":3.515,"t":"2026-10-19T13:55:00Z","v":7498,"vw":3.529463},{"c":3.535,"h":3.535,"l":3.52,"n":112,"o":3.52,"t":"2026-10-19T14:00:00Z","v":14018,"vw":3.529297},{"c":3.545,"h":3.555,"l":3.535,"n":98,"o":3.535,"t":"2026-10-19T14:05:00Z","v":10223,"vw":3.546679},{"c":3.525,"h":3.55,"l":3.525,"n":96,"o":3.545,"t":"2026-10-19T14:10:00Z","v":11813,"vw":3.538076},{"c":3.545,"h":3.575,"l":3.525,"n":189,"o":3.525,"t":"2026-10-19T14:15:00Z","v":21122,"vw":3.558523},{"c":3.535,"h":3.545,"l":3.5212,"n":205,"o":3.545,"t":"2026-10-19T14:20:00Z","v":28139,"vw":3.534596},{"c":3.545,"h":3.55,"l":3.535,"n":124,"o":3.535,"t":"2026-10-19T14:25:00Z","v":9044,"vw":3.541073},{"c":3.535,"h":3.555,"l":3.535,"n":153,"o":3.545,"t":"2026-10-19T14:30:00Z","v":11967,"vw":3.543749},{"c":3.555,"h":3.565,"l":3.535,"n":248,"o":3.535,"t":"2026-10-19T14:35:00Z","v":36118,"vw":3.554294},{"c":3.555,"h":3.56,"l":3.55,"n":85,"o":3.555,"t":"2026-10-19T14:40:00Z","v":10002,"vw":3.554281},{"c":3.565,"h":3.57,"l":3.555,"n":138,"o":3.555,"t":"2026-10-19T14:45:00Z","v":25986,"vw":3.558479},{"c":3.58,"h":3.59,"l":3.565,"n":200,"o":3.565,"t":"2026-10-19T14:50:00Z","v":27506,"vw":3.579869},{"c":3.5613,"h":3.59,"l":3.5613,"n":177,"o":3.58,"t":"2026-10-19T14:55:00Z","v":16176,"vw":3.579451},{"c":3.56,"h":3.565,"l":3.555,"n":128,"o":3.565,"t":"2026-10-19T15:00:00Z","v":9550,"vw":3.560539},{"c":3.565,"h":3.57,"l":3.5628,"n":63,"o":3.57,"t":"2026-10-19T15:05:00Z","v":2977,"vw":3.566},{"c":3.555,"h":3.57,"l":3.555,"n":82,"o":3.565,"t":"2026-10-19T15:10:00Z","v":5980,"vw":3.559388},{"c":3.575,"h":3.59,"l":3.555,"n":155,"o":3.555,"t":"2026-10-19T15:15:00Z","v":12872,"vw":3.572269},{"c":3.57,"h":3.575,"l":3.57,"n":70,"o":3.5712,"t":"2026-10-19T15:20:00Z","v":7311,"vw":3.5718},{"c":3.58,"h":3.58,"l":3.57,"n":48,"o":3.575,"t":"2026-10-19T15:25:00Z","v":1866,"vw":3.576232},{"c":3.575,"h":3.58,"l":3.57,"n":104,"o":3.58,"t":"2026-10-19T15:30:00Z","v":6616,"vw":3.573782},{"c":3.565,"h":3.575,"l":3.56,"n":158,"o":3.575,"t":"2026-10-19T15:35:00Z","v":28456,"vw":3.567863},{"c":3.555,"h":3.5685,"l":3.555,"n":94,"o":3.565,"t":"2026-10-19T15:40:00Z","v":7345,"vw":3.55792},{"c":3.555,"h":3.56,"l":3.555,"n":69,"o":3.555,"t":"2026-10-19T15:45:00Z","v":4178,"vw":3.556128},{"c":3.565,"h":3.5692,"l":3.555,"n":119,"o":3.56,"t":"2026-10-19T15:50:00Z","v":15038,"vw":3.561531},{"c":3.55,"h":3.565,"l":3.55,"n":91,"o":3.56,"t":"2026-10-19T15:55:00Z","v":7005,"vw":3.557743},{"c":3.535,"h":3.555,"l":3.53,"n":153,"o":3.555,"t":"2026-10-19T16:00:00Z","v":24899,"vw":3.541448},{"c":3.545,"h":3.545,"l":3.525,"n":137,"o":3.535,"t":"2026-10-19T16:05:00Z","v":13893,"vw":3.532027},{"c":3.545,"h":3.545,"l":3.54,"n":76,"o":3.54,"t":"2026-10-19T16:10:00Z","v":4133,"vw":3.54364},{"c":3.545,"h":3.545,"l":3.535,"n":123,"o":3.545,"t":"2026-10-19T16:15:00Z","v":13197,"vw":3.539847},{"c":3.535,"h":3.54,"l":3.52,"n":129,"o":3.54,"t":"2026-10-19T16:20:00Z","v":18042,"vw":3.531336},{"c":3.535,"h":3.54,"l":3.535,"n":45,"o":3.5385,"t":"2026-10-19T16:25:00Z","v":3709,"vw":3.535379},{"c":3.55,"h":3.55,"l":3.535,"n":111,"o":3.54,"t":"2026-10-19T16:30:00Z","v":12909,"vw":3.539676},{"c":3.545,"h":3.55,"l":3.5422,"n":42,"o":3.545,"t":"2026-10-19T16:35:00Z","v":4124,"vw":3.544885},{"c":3.54,"h":3.55,"l":3.535,"n":100,"o":3.55,"t":"2026-10-19T16:40:00Z","v":6946,"vw":3.541814},{"c":3.53,"h":3.535,"l":3.53,"n":59,"o":3.535,"t":"2026-10-19T16:45:00Z","v":4233,"vw":3.531899},{"c":3.535,"h":3.535,"l":3.53,"n":63,"o":3.535,"t":"2026-10-19T16:50:00Z","v":4436,"vw":3.533683},{"c":3.535,"h":3.545,"l":3.53,"n":194,"o":3.535,"t":"2026-10-19T16:55:00Z","v":34745,"vw":3.538021},{"c":3.535,"h":3.535,"l":3.53,"n":57,"o":3.535,"t":"2026-10-19T17:00:00Z","v":3352,"vw":3.534358},{"c":3.535,"h":3.54,"l":3.535,"n":61,"o":3.535,"t":"2026-10-19T17:05:00Z","v":2402,"vw":3.535309},{"c":3.535,"h":3.54,"l":3.53,"n":88,"o":3.535,"t":"2026-10-19T17:10:00Z","v":3379,"vw":3.53675},{"c":3.545,"h":3.545,"l":3.53,"n":127,"o":3.535,"t":"2026-10-19T17:15:00Z","v":8595,"vw":3.53881},{"c":3.52,"h":3.545,"l":3.51,"n":195,"o":3.54,"t":"2026-10-19T17:20:00Z","v":35008,"vw":3.526514},{"c":3.525,"h":3.525,"l":3.515,"n":46,"o":3.515,"t":"2026-10-19T17:25:00Z","v":4299,"vw":3.52},{"c":3.525,"h":3.53,"l":3.52,"n":51,"o":3.525,"t":"2026-10-19T17:30:00Z","v":4661,"vw":3.522824},{"c":3.515,"h":3.53,"l":3.515,"n":113,"o":3.525,"t":"2026-10-19T17:35:00Z","v":33253,"vw":3.518267},{"c":3.505,"h":3.515,"l":3.505,"n":84,"o":3.515,"t":"2026-10-19T17:40:00Z","v":7230,"vw":3.509823},{"c":3.475,"h":3.505,"l":3.475,"n":120,"o":3.505,"t":"2026-10-19T17:45:00Z","v":15685,"vw":3.493416},{"c":3.515,"h":3.515,"l":3.475,"n":209,"o":3.475,"t":"2026-10-19T17:50:00Z","v":66439,"vw":3.492733},{"c":3.525,"h":3.525,"l":3.515,"n":82,"o":3.515,"t":"2026-10-19T17:55:00Z","v":7841,"vw":3.521748},{"c":3.525,"h":3.525,"l":3.515,"n":109,"o":3.525,"t":"2026-10-19T18:00:00Z","v":13341,"vw":3.518463},{"c":3.525,"h":3.525,"l":3.52,"n":93,"o":3.52,"t":"2026-10-19T18:05:00Z","v":11756,"vw":3.520824},{"c":3.525,"h":3.53,"l":3.52,"n":69,"o":3.525,"t":"2026-10-19T18:10:00Z","v":4965,"vw":3.525361},{"c":3.5312,"h":3.535,"l":3.525,"n":96,"o":3.525,"t":"2026-10-19T18:15:00Z","v":9405,"vw":3.527731},{"c":3.525,"h":3.54,"l":3.525,"n":143,"o":3.54,"t":"2026-10-19T18:20:00Z","v":12527,"vw":3.528831},{"c":3.525,"h":3.5288,"l":3.5221,"n":73,"o":3.525,"t":"2026-10-19T18:25:00Z","v":6883,"vw":3.523533},{"c":3.525,"h":3.53,"l":3.525,"n":79,"o":3.525,"t":"2026-10-19T18:30:00Z","v":4920,"vw":3.525262},{"c":3.525,"h":3.53,"l":3.52,"n":97,"o":3.525,"t":"2026-10-19T18:35:00Z","v":6152,"vw":3.525295},{"c":3.525,"h":3.53,"l":3.52,"n":95,"o":3.525,"t":"2026-10-19T18:40:00Z","v":5343,"vw":3.525483},{"c":3.525,"h":3.535,"l":3.525,"n":180,"o":3.53,"t":"2026-10-19T18:45:00Z","v":29392,"vw":3.530567},{"c":3.525,"h":3.53,"l":3.52,"n":107,"o":3.525,"t":"2026-10-19T18:50:00Z","v":19210,"vw":3.522116},{"c":3.525,"h":3.53,"l":3.5209,"n":102,"o":3.53,"t":"2026-10-19T18:55:00Z","v":13198,"vw":3.523884},{"c":3.525,"h":3.53,"l":3.52,"n":98,"o":3.525,"t":"2026-10-19T19:00:00Z","v":6285,"vw":3.525814},{"c":3.53,"h":3.53,"l":3.525,"n":96,"o":3.525,"t":"2026-10-19T19:05:00Z","v":5750,"vw":3.528379},{"c":3.53,"h":3.53,"l":3.525,"n":70,"o":3.53,"t":"2026-10-19T19:10:00Z","v":5088,"vw":3.527984},{"c":3.525,"h":3.535,"l":3.52,"n":221,"o":3.53,"t":"2026-10-19T19:15:00Z","v":37635,"vw":3.528971},{"c":3.535,"h":3.54,"l":3.525,"n":136,"o":3.525,"t":"2026-10-19T19:20:00Z","v":20436,"vw":3.532828},{"c":3.56,"h":3.56,"l":3.524,"n":314,"o":3.535,"t":"2026-10-19T19:25:00Z","v":89258,"vw":3.542957},{"c":3.575,"h":3.58,"l":3.56,"n":145,"o":3.56,"t":"2026-10-19T19:30:00Z","v":20858,"vw":3.571036},{"c":3.555,"h":3.58,"l":3.55,"n":282,"o":3.575,"t":"2026-10-19T19:35:00Z","v":45571,"vw":3.568695},{"c":3.555,"h":3.559,"l":3.55,"n":84,"o":3.555,"t":"2026-10-19T19:40:00Z","v":7702,"vw":3.55519},{"c":3.555,"h":3.56,"l":3.545,"n":321,"o":3.555,"t":"2026-10-19T19:45:00Z","v":35694,"vw":3.551376},{"c":3.555,"h":3.56,"l":3.54,"n":423,"o":3.555,"t":"2026-10-19T19:50:00Z","v":44789,"vw":3.549406},{"c":3.54,"h":3.57,"l":3.54,"n":1235,"o":3.555,"t":"2026-10-19T19:55:00Z","v":191384,"vw":3.549517},{"c":3.56,"h":3.56,"l":3.56,"n":25,"o":3.56,"t":"2026-10-19T20:00:00Z","v":270596,"vw":3.56},{"c":3.55,"h":3.55,"l":3.53,"n":10,"o":3.54,"t":"2026-10-20T08:15:00Z","v":884,"vw":3.540012},{"c":3.58,"h":3.58,"l":3.525,"n":117,"o":3.57,"t":"2026-10-20T13:30:00Z","v":27532,"vw":3.558264},{"c":3.56,"h":3.58,"l":3.5348,"n":124,"o":3.575,"t":"2026-10-20T13:35:00Z","v":15159,"vw":3.558617},{"c":3.59,"h":3.59,"l":3.5678,"n":33,"o":3.5678,"t":"2026-10-20T13:40:00Z","v":3631,"vw":3.578971},{"c":3.575,"h":3.59,"l":3.57,"n":27,"o":3.59,"t":"2026-10-20T13:45:00Z","v":2376,"vw":3.576323},{"c":3.585,"h":3.585,"l":3.57,"n":87,"o":3.58,"t":"2026-10-20T13:50:00Z","v":7823,"vw":3.579741},{"c":3.595,"h":3.595,"l":3.58,"n":63,"o":3.58,"t":"2026-10-20T13:55:00Z","v":9584,"vw":3.588544},{"c":3.605,"h":3.605,"l":3.5939,"n":76,"o":3.595,"t":"2026-10-20T14:00:00Z","v":12776,"vw":3.598497},{"c":3.6099,"h":3.61,"l":3.59,"n":119,"o":3.605,"t":"2026-10-20T14:05:00Z","v":42999,"vw":3.60455},{"c":3.605,"h":3.605,"l":3.595,"n":112,"o":3.6,"t":"2026-10-20T14:10:00Z","v":11490,"vw":3.600207},{"c":3.605,"h":3.605,"l":3.6001,"n":29,"o":3.605,"t":"2026-10-20T14:15:00Z","v":6075,"vw":3.601852},{"c":3.585,"h":3.61,"l":3.58,"n":94,"o":3.605,"t":"2026-10-20T14:20:00Z","v":13892,"vw":3.600191},{"c":3.605,"h":3.61,"l":3.59,"n":89,"o":3.59,"t":"2026-10-20T14:25:00Z","v":8307,"vw":3.597656},{"c":3.605,"h":3.605,"l":3.6,"n":120,"o":3.605,"t":"2026-10-20T14:30:00Z","v":16512,"vw":3.604527},{"c":3.615,"h":3.635,"l":3.605,"n":266,"o":3.605,"t":"2026-10-20T14:35:00Z","v":58345,"vw":3.62085},{"c":3.645,"h":3.65,"l":3.615,"n":191,"o":3.615,"t":"2026-10-20T14:40:00Z","v":129194,"vw":3.62094},{"c":3.65,"h":3.6599,"l":3.63,"n":177,"o":3.65,"t":"2026-10-20T14:45:00Z","v":27237,"vw":3.64257},{"c":3.655,"h":3.655,"l":3.645,"n":71,"o":3.645,"t":"2026-10-20T14:50:00Z","v":8657,"vw":3.647891},{"c":3.675,"h":3.675,"l":3.654,"n":129,"o":3.655,"t":"2026-10-20T14:55:00Z","v":16199,"vw":3.665162},{"c":3.675,"h":3.675,"l":3.665,"n":91,"o":3.675,"t":"2026-10-20T15:00:00Z","v":8379,"vw":3.671538},{"c":3.6899,"h":3.69,"l":3.675,"n":116,"o":3.675,"t":"2026-10-20T15:05:00Z","v":10846,"vw":3.680823},{"c":3.69,"h":3.71,"l":3.6744,"n":396,"o":3.685,"t":"2026-10-20T15:10:00Z","v":66407,"vw":3.690337},{"c":3.695,"h":3.7,"l":3.685,"n":112,"o":3.6899,"t":"2026-10-20T15:15:00Z","v":19393,"vw":3.69025},{"c":3.685,"h":3.6999,"l":3.68,"n":58,"o":3.69,"t":"2026-10-20T15:20:00Z","v":4230,"vw":3.691658},{"c":3.71,"h":3.71,"l":3.6899,"n":136,"o":3.69,"t":"2026-10-20T15:25:00Z","v":33977,"vw":3.701138},{"c":3.695,"h":3.705,"l":3.69,"n":74,"o":3.705,"t":"2026-10-20T15:30:00Z","v":7168,"vw":3.697501},{"c":3.695,"h":3.7,"l":3.695,"n":40,"o":3.7,"t":"2026-10-20T15:35:00Z","v":1979,"vw":3.696004},{"c":3.695,"h":3.7,"l":3.695,"n":91,"o":3.695,"t":"2026-10-20T15:40:00Z","v":6188,"vw":3.695132},{"c":3.68,"h":3.69,"l":3.675,"n":217,"o":3.69,"t":"2026-10-20T15:45:00Z","v":31519,"vw":3.680734},{"c":3.685,"h":3.69,"l":3.675,"n":147,"o":3.68,"t":"2026-10-20T15:50:00Z","v":28288,"vw":3.680611},{"c":3.68,"h":3.685,"l":3.68,"n":26,"o":3.685,"t":"2026-10-20T15:55:00Z","v":1293,"vw":3.681127},{"c":3.655,"h":3.68,"l":3.655,"n":169,"o":3.68,"t":"2026-10-20T16:00:00Z","v":13419,"vw":3.672833},{"c":3.645,"h":3.66,"l":3.645,"n":62,"o":3.655,"t":"2026-10-20T16:05:00Z","v":7857,"vw":3.650653},{"c":3.645,"h":3.65,"l":3.635,"n":106,"o":3.645,"t":"2026-10-20T16:10:00Z","v":9620,"vw":3.639893},{"c":3.65,"h":3.66,"l":3.645,"n":92,"o":3.65,"t":"2026-10-20T16:15:00Z","v":11508,"vw":3.649442},{"c":3.66,"h":3.66,"l":3.655,"n":56,"o":3.655,"t":"2026-10-20T16:20:00Z","v":1915,"vw":3.656052},{"c":3.66,"h":3.66,"l":3.655,"n":48,"o":3.655,"t":"2026-10-20T16:25:00Z","v":4749,"vw":3.655123},{"c":3.67,"h":3.67,"l":3.645,"n":191,"o":3.655,"t":"2026-10-20T16:30:00Z","v":30208,"vw":3.651954},{"c":3.665,"h":3.675,"l":3.664,"n":109,"o":3.67,"t":"2026-10-20T16:35:00Z","v":20431,"vw":3.670385},{"c":3.665,"h":3.67,"l":3.665,"n":30,"o":3.665,"t":"2026-10-20T16:40:00Z","v":1162,"vw":3.666608},{"c":3.66,"h":3.67,"l":3.655,"n":102,"o":3.6655,"t":"2026-10-20T16:45:00Z","v":9249,"vw":3.660529},{"c":3.6508,"h":3.655,"l":3.65,"n":33,"o":3.655,"t":"2026-10-20T16:50:00Z","v":5002,"vw":3.651214},{"c":3.665,"h":3.665,"l":3.65,"n":169,"o":3.655,"t":"2026-10-20T16:55:00Z","v":38491,"vw":3.655915},{"c":3.66,"h":3.66,"l":3.655,"n":105,"o":3.66,"t":"2026-10-20T17:00:00Z","v":15759,"vw":3.658382},{"c":3.655,"h":3.655,"l":3.655,"n":35,"o":3.655,"t":"2026-10-20T17:05:00Z","v":2968,"vw":3.655},{"c":3.655,"h":3.66,"l":3.655,"n":44,"o":3.655,"t":"2026-10-20T17:10:00Z","v":2714,"vw":3.65589},{"c":3.665,"h":3.67,"l":3.655,"n":92,"o":3.66,"t":"2026-10-20T17:15:00Z","v":6336,"vw":3.660355},{"c":3.67,"h":3.67,"l":3.66,"n":61,"o":3.665,"t":"2026-10-20T17:20:00Z","v":3785,"vw":3.666829},{"c":3.665,"h":3.67,"l":3.6615,"n":71,"o":3.665,"t":"2026-10-20T17:25:00Z","v":1988,"vw":3.66686},{"c":3.665,"h":3.67,"l":3.66,"n":79,"o":3.669,"t":"2026-10-20T17:30:00Z","v":5829,"vw":3.664784},{"c":3.665,"h":3.67,"l":3.665,"n":56,"o":3.665,"t":"2026-10-20T17:35:00Z","v":3588,"vw":3.667144},{"c":3.665,"h":3.67,"l":3.66,"n":67,"o":3.665,"t":"2026-10-20T17:40:00Z","v":7407,"vw":3.665},{"c":3.65,"h":3.665,"l":3.65,"n":82,"o":3.665,"t":"2026-10-20T17:45:00Z","v":10896,"vw":3.66054},{"c":3.66,"h":3.66,"l":3.65,"n":48,"o":3.65,"t":"2026-10-20T17:50:00Z","v":6241,"vw":3.657291},{"c":3.655,"h":3.66,"l":3.655,"n":62,"o":3.655,"t":"2026-10-20T17:55:00Z","v":3219,"vw":3.655689},{"c":3.655,"h":3.66,"l":3.655,"n":68,"o":3.655,"t":"2026-10-20T18:00:00Z","v":5823,"vw":3.658086},{"c":3.64,"h":3.66,"l":3.64,"n":155,"o":3.66,"t":"2026-10-20T18:05:00Z","v":13022,"vw":3.65341},{"c":3.64,"h":3.65,"l":3.64,"n":42,"o":3.645,"t":"2026-10-20T18:10:00Z","v":1586,"vw":3.645},{"c":3.635,"h":3.645,"l":3.6301,"n":63,"o":3.645,"t":"2026-10-20T18:15:00Z","v":9271,"vw":3.638619},{"c":3.635,"h":3.64,"l":3.63,"n":45,"o":3.635,"t":"2026-10-20T18:20:00Z","v":4640,"vw":3.637572},{"c":3.62,"h":3.631,"l":3.62,"n":72,"o":3.631,"t":"2026-10-20T18:25:00Z","v":7462,"vw":3.626199},{"c":3.615,"h":3.625,"l":3.61,"n":79,"o":3.625,"t":"2026-10-20T18:30:00Z","v":7882,"vw":3.617425},{"c":3.615,"h":3.615,"l":3.61,"n":65,"o":3.6131,"t":"2026-10-20T18:35:00Z","v":11288,"vw":3.614459},{"c":3.6,"h":3.62,"l":3.59,"n":159,"o":3.615,"t":"2026-10-20T18:40:00Z","v":71580,"vw":3.597228},{"c":3.6,"h":3.605,"l":3.595,"n":88,"o":3.595,"t":"2026-10-20T18:45:00Z","v":11658,"vw":3.599904},{"c":3.6,"h":3.605,"l":3.6,"n":32,"o":3.605,"t":"2026-10-20T18:50:00Z","v":2992,"vw":3.602972},{"c":3.615,"h":3.615,"l":3.605,"n":114,"o":3.605,"t":"2026-10-20T18:55:00Z","v":11411,"vw":3.611448},{"c":3.615,"h":3.62,"l":3.615,"n":59,"o":3.6199,"t":"2026-10-20T19:00:00Z","v":6946,"vw":3.618457},{"c":3.625,"h":3.625,"l":3.61,"n":111,"o":3.615,"t":"2026-10-20T19:05:00Z","v":15422,"vw":3.616886},{"c":3.6299,"h":3.63,"l":3.625,"n":117,"o":3.625,"t":"2026-10-20T19:10:00Z","v":32879,"vw":3.626322},{"c":3.625,"h":3.6299,"l":3.6213,"n":40,"o":3.625,"t":"2026-10-20T19:15:00Z","v":3113,"vw":3.626985},{"c":3.625,"h":3.63,"l":3.62,"n":94,"o":3.63,"t":"2026-10-20T19:20:00Z","v":12728,"vw":3.622297},{"c":3.66,"h":3.665,"l":3.62,"n":211,"o":3.625,"t":"2026-10-20T19:25:00Z","v":49055,"vw":3.642305},{"c":3.655,"h":3.66,"l":3.65,"n":55,"o":3.655,"t":"2026-10-20T19:30:00Z","v":7471,"vw":3.654526},{"c":3.655,"h":3.66,"l":3.65,"n":247,"o":3.66,"t":"2026-10-20T19:35:00Z","v":34442,"vw":3.6524},{"c":3.645,"h":3.655,"l":3.645,"n":195,"o":3.655,"t":"2026-10-20T19:40:00Z","v":19496,"vw":3.648449},{"c":3.645,"h":3.65,"l":3.64,"n":142,"o":3.645,"t":"2026-10-20T19:45:00Z","v":8093,"vw":3.64513},{"c":3.625,"h":3.645,"l":3.625,"n":329,"o":3.645,"t":"2026-10-20T19:50:00Z","v":33520,"vw":3.636844},{"c":3.625,"h":3.64,"l":3.615,"n":1176,"o":3.63,"t":"2026-10-20T19:55:00Z","v":146742,"vw":3.626347},{"c":3.63,"h":3.63,"l":3.63,"n":21,"o":3.63,"t":"2026-10-20T20:00:00Z","v":238879,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":20,"o":3.61,"t":"2026-10-20T22:25:00Z","v":1133,"vw":3.61},{"c":3.68,"h":3.76,"l":3.65,"n":42,"o":3.76,"t":"2026-10-21T08:00:00Z","v":3479,"vw":3.675668},{"c":3.64,"h":3.67,"l":3.63,"n":49,"o":3.67,"t":"2026-10-21T08:05:00Z","v":3160,"vw":3.667153},{"c":3.66,"h":3.66,"l":3.65,"n":10,"o":3.65,"t":"2026-10-21T08:10:00Z","v":2387,"vw":3.659547},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-21T12:05:00Z","v":715,"vw":3.67},{"c":3.6201,"h":3.6201,"l":3.6201,"n":1,"o":3.6201,"t":"2026-10-21T13:05:00Z","v":11142,"vw":3.6201},{"c":3.635,"h":3.69,"l":3.62,"n":85,"o":3.68,"t":"2026-10-21T13:30:00Z","v":39112,"vw":3.681222},{"c":3.64,"h":3.64,"l":3.625,"n":68,"o":3.63,"t":"2026-10-21T13:35:00Z","v":7403,"vw":3.63386},{"c":3.635,"h":3.64,"l":3.6246,"n":94,"o":3.6246,"t":"2026-10-21T13:40:00Z","v":22481,"vw":3.630759},{"c":3.675,"h":3.675,"l":3.635,"n":83,"o":3.635,"t":"2026-10-21T13:45:00Z","v":16977,"vw":3.648105},{"c":3.66,"h":3.69,"l":3.66,"n":110,"o":3.675,"t":"2026-10-21T13:50:00Z","v":9676,"vw":3.683892},{"c":3.635,"h":3.66,"l":3.63,"n":121,"o":3.66,"t":"2026-10-21T13:55:00Z","v":34167,"vw":3.638917},{"c":3.625,"h":3.64,"l":3.61,"n":156,"o":3.64,"t":"2026-10-21T14:00:00Z","v":36830,"vw":3.631281},{"c":3.615,"h":3.6193,"l":3.605,"n":108,"o":3.615,"t":"2026-10-21T14:05:00Z","v":14023,"vw":3.615206},{"c":3.615,"h":3.62,"l":3.605,"n":135,"o":3.615,"t":"2026-10-21T14:10:00Z","v":10336,"vw":3.611738},{"c":3.615,"h":3.62,"l":3.615,"n":127,"o":3.62,"t":"2026-10-21T14:15:00Z","v":15689,"vw":3.616105},{"c":3.63,"h":3.635,"l":3.615,"n":110,"o":3.615,"t":"2026-10-21T14:20:00Z","v":28788,"vw":3.624766},{"c":3.625,"h":3.64,"l":3.625,"n":67,"o":3.635,"t":"2026-10-21T14:25:00Z","v":4171,"vw":3.630174},{"c":3.625,"h":3.635,"l":3.625,"n":140,"o":3.625,"t":"2026-10-21T14:30:00Z","v":13264,"vw":3.628391},{"c":3.625,"h":3.63,"l":3.625,"n":105,"o":3.625,"t":"2026-10-21T14:35:00Z","v":9345,"vw":3.62745},{"c":3.635,"h":3.635,"l":3.6208,"n":104,"o":3.6211,"t":"2026-10-21T14:40:00Z","v":31184,"vw":3.625643},{"c":3.625,"h":3.6391,"l":3.625,"n":100,"o":3.6312,"t":"2026-10-21T14:45:00Z","v":12522,"vw":3.627783},{"c":3.63,"h":3.63,"l":3.625,"n":24,"o":3.625,"t":"2026-10-21T14:50:00Z","v":1440,"vw":3.625422},{"c":3.625,"h":3.63,"l":3.6211,"n":85,"o":3.625,"t":"2026-10-21T14:55:00Z","v":7396,"vw":3.624623},{"c":3.615,"h":3.625,"l":3.611,"n":144,"o":3.625,"t":"2026-10-21T15:00:00Z","v":23791,"vw":3.621673},{"c":3.62,"h":3.62,"l":3.615,"n":96,"o":3.615,"t":"2026-10-21T15:05:00Z","v":16360,"vw":3.617532},{"c":3.615,"h":3.62,"l":3.615,"n":51,"o":3.615,"t":"2026-10-21T15:10:00Z","v":3647,"vw":3.615386},{"c":3.62,"h":3.62,"l":3.615,"n":57,"o":3.615,"t":"2026-10-21T15:15:00Z","v":3729,"vw":3.616039},{"c":3.615,"h":3.62,"l":3.615,"n":63,"o":3.615,"t":"2026-10-21T15:20:00Z","v":3923,"vw":3.615733},{"c":3.635,"h":3.635,"l":3.615,"n":324,"o":3.615,"t":"2026-10-21T15:25:00Z","v":53649,"vw":3.623949},{"c":3.625,"h":3.63,"l":3.62,"n":80,"o":3.63,"t":"2026-10-21T15:30:00Z","v":19144,"vw":3.6252},{"c":3.625,"h":3.625,"l":3.62,"n":69,"o":3.625,"t":"2026-10-21T15:35:00Z","v":8790,"vw":3.623566},{"c":3.635,"h":3.64,"l":3.625,"n":141,"o":3.625,"t":"2026-10-21T15:40:00Z","v":20499,"vw":3.631701},{"c":3.63,"h":3.64,"l":3.63,"n":128,"o":3.64,"t":"2026-10-21T15:45:00Z","v":14158,"vw":3.631628},{"c":3.625,"h":3.635,"l":3.625,"n":77,"o":3.635,"t":"2026-10-21T15:50:00Z","v":3895,"vw":3.631079},{"c":3.625,"h":3.63,"l":3.625,"n":86,"o":3.625,"t":"2026-10-21T15:55:00Z","v":5179,"vw":3.625346},{"c":3.63,"h":3.63,"l":3.62,"n":88,"o":3.625,"t":"2026-10-21T16:00:00Z","v":5109,"vw":3.625576},{"c":3.62,"h":3.63,"l":3.62,"n":180,"o":3.625,"t":"2026-10-21T16:05:00Z","v":23599,"vw":3.623981},{"c":3.625,"h":3.625,"l":3.61,"n":203,"o":3.62,"t":"2026-10-21T16:10:00Z","v":32279,"vw":3.618722},{"c":3.625,"h":3.63,"l":3.62,"n":88,"o":3.625,"t":"2026-10-21T16:15:00Z","v":8540,"vw":3.622938},{"c":3.625,"h":3.63,"l":3.62,"n":97,"o":3.625,"t":"2026-10-21T16:20:00Z","v":9778,"vw":3.625065},{"c":3.625,"h":3.63,"l":3.62,"n":83,"o":3.63,"t":"2026-10-21T16:25:00Z","v":3250,"vw":3.626405},{"c":3.63,"h":3.63,"l":3.6201,"n":66,"o":3.625,"t":"2026-10-21T16:30:00Z","v":5261,"vw":3.625634},{"c":3.635,"h":3.64,"l":3.625,"n":88,"o":3.625,"t":"2026-10-21T16:35:00Z","v":9069,"vw":3.630777},{"c":3.62,"h":3.64,"l":3.62,"n":89,"o":3.64,"t":"2026-10-21T16:40:00Z","v":6893,"vw":3.62816},{"c":3.625,"h":3.63,"l":3.625,"n":36,"o":3.63,"t":"2026-10-21T16:45:00Z","v":1439,"vw":3.625535},{"c":3.62,"h":3.63,"l":3.62,"n":69,"o":3.625,"t":"2026-10-21T16:50:00Z","v":2997,"vw":3.625015},{"c":3.625,"h":3.63,"l":3.62,"n":70,"o":3.625,"t":"2026-10-21T16:55:00Z","v":6892,"vw":3.624675},{"c":3.62,"h":3.625,"l":3.62,"n":66,"o":3.625,"t":"2026-10-21T17:00:00Z","v":8464,"vw":3.622225},{"c":3.625,"h":3.63,"l":3.6245,"n":47,"o":3.63,"t":"2026-10-21T17:05:00Z","v":2491,"vw":3.625642},{"c":3.625,"h":3.625,"l":3.62,"n":81,"o":3.625,"t":"2026-10-21T17:10:00Z","v":4272,"vw":3.623348},{"c":3.615,"h":3.625,"l":3.6123,"n":164,"o":3.625,"t":"2026-10-21T17:15:00Z","v":40965,"vw":3.619713},{"c":3.61,"h":3.615,"l":3.61,"n":59,"o":3.615,"t":"2026-10-21T17:20:00Z","v":3874,"vw":3.610629},{"c":3.605,"h":3.61,"l":3.6,"n":130,"o":3.61,"t":"2026-10-21T17:25:00Z","v":17652,"vw":3.607379},{"c":3.61,"h":3.61,"l":3.6,"n":68,"o":3.605,"t":"2026-10-21T17:30:00Z","v":3512,"vw":3.605977},{"c":3.615,"h":3.615,"l":3.605,"n":74,"o":3.605,"t":"2026-10-21T17:35:00Z","v":5434,"vw":3.609499},{"c":3.61,"h":3.62,"l":3.61,"n":92,"o":3.62,"t":"2026-10-21T17:40:00Z","v":6988,"vw":3.615642},{"c":3.605,"h":3.615,"l":3.605,"n":71,"o":3.615,"t":"2026-10-21T17:45:00Z","v":7873,"vw":3.610454},{"c":3.595,"h":3.605,"l":3.595,"n":65,"o":3.605,"t":"2026-10-21T17:50:00Z","v":5883,"vw":3.599921},{"c":3.59,"h":3.5985,"l":3.59,"n":50,"o":3.595,"t":"2026-10-21T17:55:00Z","v":2975,"vw":3.593344},{"c":3.605,"h":3.61,"l":3.59,"n":117,"o":3.595,"t":"2026-10-21T18:00:00Z","v":15560,"vw":3.597859},{"c":3.595,"h":3.605,"l":3.59,"n":92,"o":3.605,"t":"2026-10-21T18:05:00Z","v":17964,"vw":3.599258},{"c":3.595,"h":3.6,"l":3.5901,"n":54,"o":3.6,"t":"2026-10-21T18:10:00Z","v":1533,"vw":3.595009},{"c":3.6,"h":3.605,"l":3.595,"n":98,"o":3.6,"t":"2026-10-21T18:15:00Z","v":8789,"vw":3.599826},{"c":3.595,"h":3.605,"l":3.59,"n":82,"o":3.605,"t":"2026-10-21T18:20:00Z","v":6829,"vw":3.599121},{"c":3.6,"h":3.6,"l":3.595,"n":51,"o":3.595,"t":"2026-10-21T18:25:00Z","v":2564,"vw":3.595526},{"c":3.5715,"h":3.6,"l":3.57,"n":243,"o":3.6,"t":"2026-10-21T18:30:00Z","v":40533,"vw":3.581243},{"c":3.565,"h":3.57,"l":3.56,"n":116,"o":3.57,"t":"2026-10-21T18:35:00Z","v":12468,"vw":3.566838},{"c":3.57,"h":3.57,"l":3.565,"n":64,"o":3.565,"t":"2026-10-21T18:40:00Z","v":3181,"vw":3.565847},{"c":3.555,"h":3.57,"l":3.555,"n":137,"o":3.565,"t":"2026-10-21T18:45:00Z","v":11603,"vw":3.561488},{"c":3.56,"h":3.565,"l":3.5527,"n":91,"o":3.5527,"t":"2026-10-21T18:50:00Z","v":6905,"vw":3.559857},{"c":3.55,"h":3.565,"l":3.55,"n":77,"o":3.56,"t":"2026-10-21T18:55:00Z","v":5017,"vw":3.559024},{"c":3.55,"h":3.5599,"l":3.545,"n":92,"o":3.555,"t":"2026-10-21T19:00:00Z","v":12045,"vw":3.549547},{"c":3.54,"h":3.545,"l":3.54,"n":73,"o":3.545,"t":"2026-10-21T19:05:00Z","v":5440,"vw":3.543645},{"c":3.535,"h":3.545,"l":3.521,"n":145,"o":3.545,"t":"2026-10-21T19:10:00Z","v":22109,"vw":3.532066},{"c":3.54,"h":3.54,"l":3.5312,"n":39,"o":3.535,"t":"2026-10-21T19:15:00Z","v":2035,"vw":3.535383},{"c":3.54,"h":3.54,"l":3.53,"n":72,"o":3.535,"t":"2026-10-21T19:20:00Z","v":6145,"vw":3.53484},{"c":3.55,"h":3.555,"l":3.535,"n":232,"o":3.535,"t":"2026-10-21T19:25:00Z","v":25307,"vw":3.543521},{"c":3.575,"h":3.58,"l":3.555,"n":238,"o":3.555,"t":"2026-10-21T19:30:00Z","v":63722,"vw":3.565541},{"c":3.565,"h":3.58,"l":3.5613,"n":178,"o":3.575,"t":"2026-10-21T19:35:00Z","v":17624,"vw":3.570599},{"c":3.575,"h":3.58,"l":3.565,"n":220,"o":3.565,"t":"2026-10-21T19:40:00Z","v":27235,"vw":3.569711},{"c":3.565,"h":3.575,"l":3.56,"n":239,"o":3.575,"t":"2026-10-21T19:45:00Z","v":19791,"vw":3.565589},{"c":3.565,"h":3.575,"l":3.56,"n":417,"o":3.57,"t":"2026-10-21T19:50:00Z","v":45329,"vw":3.569277},{"c":3.54,"h":3.57,"l":3.54,"n":941,"o":3.565,"t":"2026-10-21T19:55:00Z","v":141529,"vw":3.550911},{"c":3.56,"h":3.56,"l":3.55,"n":24,"o":3.55,"t":"2026-10-21T20:00:00Z","v":246560,"vw":3.55032},{"c":3.58,"h":3.58,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T20:05:00Z","v":450,"vw":3.57},{"c":3.6,"h":3.6,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T20:15:00Z","v":1001,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T22:10:00Z","v":190,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T22:50:00Z","v":151,"vw":3.55},{"c":3.53,"h":3.53,"l":3.52,"n":12,"o":3.52,"t":"2026-10-22T10:00:00Z","v":577,"vw":3.52604},{"c":3.51,"h":3.53,"l":3.5077,"n":7,"o":3.5077,"t":"2026-10-22T12:10:00Z","v":842,"vw":3.513438},{"c":3.5397,"h":3.5397,"l":3.5397,"n":1,"o":3.5397,"t":"2026-10-22T12:15:00Z","v":700,"vw":3.5397},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-22T12:45:00Z","v":303,"vw":3.54},{"c":3.54,"h":3.5436,"l":3.49,"n":124,"o":3.5,"t":"2026-10-22T13:30:00Z","v":29664,"vw":3.507675},{"c":3.56,"h":3.57,"l":3.54,"n":46,"o":3.54,"t":"2026-10-22T13:35:00Z","v":8715,"vw":3.560245},{"c":3.56,"h":3.56,"l":3.55,"n":22,"o":3.56,"t":"2026-10-22T13:40:00Z","v":2910,"vw":3.55965},{"c":3.58,"h":3.59,"l":3.57,"n":64,"o":3.57,"t":"2026-10-22T13:45:00Z","v":5101,"vw":3.576723},{"c":3.58,"h":3.5878,"l":3.58,"n":40,"o":3.585,"t":"2026-10-22T13:50:00Z","v":3213,"vw":3.581394},{"c":3.595,"h":3.595,"l":3.59,"n":38,"o":3.59,"t":"2026-10-22T13:55:00Z","v":2371,"vw":3.593222},{"c":3.585,"h":3.605,"l":3.585,"n":83,"o":3.6,"t":"2026-10-22T14:00:00Z","v":10475,"vw":3.598595},{"c":3.585,"h":3.59,"l":3.585,"n":51,"o":3.585,"t":"2026-10-22T14:05:00Z","v":4337,"vw":3.588571},{"c":3.57,"h":3.59,"l":3.57,"n":77,"o":3.59,"t":"2026-10-22T14:10:00Z","v":6308,"vw":3.581333},{"c":3.58,"h":3.58,"l":3.565,"n":64,"o":3.565,"t":"2026-10-22T14:15:00Z","v":6294,"vw":3.572021},{"c":3.59,"h":3.595,"l":3.57,"n":125,"o":3.58,"t":"2026-10-22T14:20:00Z","v":19138,"vw":3.586482},{"c":3.58,"h":3.59,"l":3.58,"n":62,"o":3.59,"t":"2026-10-22T14:25:00Z","v":9666,"vw":3.58539},{"c":3.575,"h":3.59,"l":3.57,"n":86,"o":3.5899,"t":"2026-10-22T14:30:00Z","v":12658,"vw":3.585158},{"c":3.57,"h":3.585,"l":3.57,"n":95,"o":3.575,"t":"2026-10-22T14:35:00Z","v":11022,"vw":3.575973},{"c":3.585,"h":3.59,"l":3.575,"n":73,"o":3.575,"t":"2026-10-22T14:40:00Z","v":5215,"vw":3.584134},{"c":3.585,"h":3.595,"l":3.585,"n":80,"o":3.585,"t":"2026-10-22T14:45:00Z","v":5528,"vw":3.590208},{"c":3.585,"h":3.585,"l":3.585,"n":38,"o":3.585,"t":"2026-10-22T14:50:00Z","v":1266,"vw":3.585},{"c":3.595,"h":3.595,"l":3.585,"n":58,"o":3.585,"t":"2026-10-22T14:55:00Z","v":3620,"vw":3.588796},{"c":3.585,"h":3.595,"l":3.585,"n":97,"o":3.595,"t":"2026-10-22T15:00:00Z","v":5571,"vw":3.588501},{"c":3.585,"h":3.59,"l":3.58,"n":51,"o":3.585,"t":"2026-10-22T15:05:00Z","v":2042,"vw":3.582445},{"c":3.585,"h":3.59,"l":3.585,"n":67,"o":3.59,"t":"2026-10-22T15:10:00Z","v":3793,"vw":3.586526},{"c":3.59,"h":3.595,"l":3.585,"n":97,"o":3.585,"t":"2026-10-22T15:15:00Z","v":10184,"vw":3.590175},{"c":3.595,"h":3.605,"l":3.595,"n":66,"o":3.6,"t":"2026-10-22T15:20:00Z","v":4360,"vw":3.600801},{"c":3.595,"h":3.595,"l":3.595,"n":64,"o":3.595,"t":"2026-10-22T15:25:00Z","v":2227,"vw":3.595},{"c":3.595,"h":3.6,"l":3.59,"n":29,"o":3.6,"t":"2026-10-22T15:30:00Z","v":1523,"vw":3.595},{"c":3.59,"h":3.595,"l":3.585,"n":124,"o":3.595,"t":"2026-10-22T15:35:00Z","v":11482,"vw":3.589674},{"c":3.585,"h":3.595,"l":3.585,"n":140,"o":3.59,"t":"2026-10-22T15:40:00Z","v":20240,"vw":3.589741},{"c":3.58,"h":3.585,"l":3.58,"n":54,"o":3.585,"t":"2026-10-22T15:45:00Z","v":5790,"vw":3.583193},{"c":3.585,"h":3.585,"l":3.585,"n":51,"o":3.585,"t":"2026-10-22T15:50:00Z","v":2217,"vw":3.585},{"c":3.58,"h":3.59,"l":3.58,"n":108,"o":3.585,"t":"2026-10-22T15:55:00Z","v":5219,"vw":3.582927},{"c":3.575,"h":3.585,"l":3.57,"n":81,"o":3.585,"t":"2026-10-22T16:00:00Z","v":7790,"vw":3.57786},{"c":3.585,"h":3.585,"l":3.58,"n":52,"o":3.58,"t":"2026-10-22T16:05:00Z","v":4417,"vw":3.581158},{"c":3.575,"h":3.585,"l":3.575,"n":64,"o":3.585,"t":"2026-10-22T16:10:00Z","v":5117,"vw":3.578466},{"c":3.585,"h":3.585,"l":3.57,"n":111,"o":3.575,"t":"2026-10-22T16:15:00Z","v":18495,"vw":3.574849},{"c":3.58,"h":3.585,"l":3.575,"n":107,"o":3.58,"t":"2026-10-22T16:20:00Z","v":8632,"vw":3.578929},{"c":3.585,"h":3.585,"l":3.575,"n":47,"o":3.58,"t":"2026-10-22T16:25:00Z","v":2988,"vw":3.579128},{"c":3.56,"h":3.585,"l":3.555,"n":119,"o":3.585,"t":"2026-10-22T16:30:00Z","v":11432,"vw":3.574047},{"c":3.545,"h":3.56,"l":3.545,"n":92,"o":3.56,"t":"2026-10-22T16:35:00Z","v":9789,"vw":3.553142},{"c":3.55,"h":3.5599,"l":3.545,"n":88,"o":3.545,"t":"2026-10-22T16:40:00Z","v":14188,"vw":3.556008},{"c":3.545,"h":3.55,"l":3.545,"n":66,"o":3.55,"t":"2026-10-22T16:45:00Z","v":3570,"vw":3.548498},{"c":3.55,"h":3.55,"l":3.54,"n":120,"o":3.545,"t":"2026-10-22T16:50:00Z","v":16076,"vw":3.543307},{"c":3.545,"h":3.5599,"l":3.545,"n":81,"o":3.555,"t":"2026-10-22T16:55:00Z","v":7076,"vw":3.549145},{"c":3.53,"h":3.545,"l":3.53,"n":103,"o":3.545,"t":"2026-10-22T17:00:00Z","v":4560,"vw":3.539378},{"c":3.54,"h":3.54,"l":3.53,"n":103,"o":3.53,"t":"2026-10-22T17:05:00Z","v":6608,"vw":3.536904},{"c":3.54,"h":3.545,"l":3.54,"n":46,"o":3.545,"t":"2026-10-22T17:10:00Z","v":2134,"vw":3.54271},{"c":3.54,"h":3.545,"l":3.54,"n":63,"o":3.545,"t":"2026-10-22T17:15:00Z","v":3652,"vw":3.542553},{"c":3.53,"h":3.545,"l":3.53,"n":101,"o":3.54,"t":"2026-10-22T17:20:00Z","v":8264,"vw":3.538885},{"c":3.535,"h":3.54,"l":3.53,"n":93,"o":3.53,"t":"2026-10-22T17:25:00Z","v":3427,"vw":3.534556},{"c":3.525,"h":3.54,"l":3.525,"n":139,"o":3.535,"t":"2026-10-22T17:30:00Z","v":15666,"vw":3.535518},{"c":3.5558,"h":3.5558,"l":3.525,"n":154,"o":3.53,"t":"2026-10-22T17:35:00Z","v":21209,"vw":3.542913},{"c":3.55,"h":3.555,"l":3.55,"n":60,"o":3.555,"t":"2026-10-22T17:40:00Z","v":4201,"vw":3.550524},{"c":3.545,"h":3.55,"l":3.54,"n":58,"o":3.55,"t":"2026-10-22T17:45:00Z","v":3312,"vw":3.543662},{"c":3.545,"h":3.55,"l":3.545,"n":87,"o":3.545,"t":"2026-10-22T17:50:00Z","v":15702,"vw":3.549363},{"c":3.54,"h":3.545,"l":3.54,"n":109,"o":3.54,"t":"2026-10-22T17:55:00Z","v":5821,"vw":3.542103},{"c":3.55,"h":3.55,"l":3.535,"n":137,"o":3.5401,"t":"2026-10-22T18:00:00Z","v":12898,"vw":3.540748},{"c":3.545,"h":3.545,"l":3.545,"n":27,"o":3.545,"t":"2026-10-22T18:05:00Z","v":1543,"vw":3.545},{"c":3.545,"h":3.555,"l":3.54,"n":116,"o":3.545,"t":"2026-10-22T18:10:00Z","v":10309,"vw":3.545754},{"c":3.55,"h":3.55,"l":3.54,"n":76,"o":3.545,"t":"2026-10-22T18:15:00Z","v":5533,"vw":3.547222},{"c":3.555,"h":3.5601,"l":3.555,"n":104,"o":3.555,"t":"2026-10-22T18:20:00Z","v":10625,"vw":3.559335},{"c":3.545,"h":3.56,"l":3.545,"n":59,"o":3.56,"t":"2026-10-22T18:25:00Z","v":5309,"vw":3.550319},{"c":3.545,"h":3.55,"l":3.54,"n":64,"o":3.545,"t":"2026-10-22T18:30:00Z","v":3426,"vw":3.542941},{"c":3.54,"h":3.55,"l":3.54,"n":76,"o":3.545,"t":"2026-10-22T18:35:00Z","v":1549,"vw":3.544371},{"c":3.55,"h":3.55,"l":3.53,"n":193,"o":3.545,"t":"2026-10-22T18:40:00Z","v":25900,"vw":3.541045},{"c":3.54,"h":3.55,"l":3.54,"n":93,"o":3.55,"t":"2026-10-22T18:45:00Z","v":5399,"vw":3.54686},{"c":3.54,"h":3.545,"l":3.54,"n":64,"o":3.545,"t":"2026-10-22T18:50:00Z","v":1278,"vw":3.543348},{"c":3.54,"h":3.545,"l":3.54,"n":71,"o":3.545,"t":"2026-10-22T18:55:00Z","v":3072,"vw":3.541485},{"c":3.535,"h":3.5451,"l":3.535,"n":169,"o":3.54,"t":"2026-10-22T19:00:00Z","v":29580,"vw":3.539973},{"c":3.535,"h":3.54,"l":3.535,"n":38,"o":3.535,"t":"2026-10-22T19:05:00Z","v":3629,"vw":3.535315},{"c":3.545,"h":3.55,"l":3.535,"n":115,"o":3.535,"t":"2026-10-22T19:10:00Z","v":9107,"vw":3.540188},{"c":3.545,"h":3.55,"l":3.54,"n":48,"o":3.55,"t":"2026-10-22T19:15:00Z","v":2663,"vw":3.546689},{"c":3.555,"h":3.555,"l":3.545,"n":205,"o":3.545,"t":"2026-10-22T19:20:00Z","v":29332,"vw":3.550014},{"c":3.55,"h":3.555,"l":3.55,"n":100,"o":3.5515,"t":"2026-10-22T19:25:00Z","v":9411,"vw":3.553641},{"c":3.535,"h":3.55,"l":3.53,"n":175,"o":3.55,"t":"2026-10-22T19:30:00Z","v":23555,"vw":3.544565},{"c":3.53,"h":3.535,"l":3.52,"n":199,"o":3.53,"t":"2026-10-22T19:35:00Z","v":23685,"vw":3.529155},{"c":3.535,"h":3.535,"l":3.53,"n":89,"o":3.535,"t":"2026-10-22T19:40:00Z","v":5470,"vw":3.534691},{"c":3.545,"h":3.55,"l":3.53,"n":229,"o":3.53,"t":"2026-10-22T19:45:00Z","v":38618,"vw":3.54405},{"c":3.54,"h":3.56,"l":3.54,"n":458,"o":3.55,"t":"2026-10-22T19:50:00Z","v":55354,"vw":3.552608},{"c":3.565,"h":3.565,"l":3.54,"n":797,"o":3.55,"t":"2026-10-22T19:55:00Z","v":93373,"vw":3.550171},{"c":3.56,"h":3.57,"l":3.56,"n":13,"o":3.57,"t":"2026-10-22T20:00:00Z","v":196950,"vw":3.569964}],"history":[{"c":4.19,"h":4.4,"l":4.1,"n":8757,"o":4.33,"t":"2024-10-21T04:00:00Z","v":1137536,"vw":4.19289},{"c":4.08,"h":4.21,"l":4.06,"n":7778,"o":4.12,"t":"2024-10-22T04:00:00Z","v":822061,"vw":4.109976},{"c":3.98,"h":4.13,"l":3.91,"n":10848,"o":4.09,"t":"2024-10-23T04:00:00Z","v":1088597,"vw":3.985463},{"c":3.98,"h":4.06,"l":3.895,"n":8841,"o":3.96,"t":"2024-10-24T04:00:00Z","v":923072,"vw":3.969443},{"c":3.96,"h":4.105,"l":3.93,"n":6532,"o":4,"t":"2024-10-25T04:00:00Z","v":736335,"vw":3.996373},{"c":4.15,"h":4.36,"l":4.065,"n":9313,"o":4.08,"t":"2024-10-28T04:00:00Z","v":1054808,"vw":4.218668},{"c":4.25,"h":4.33,"l":4.015,"n":13547,"o":4.1,"t":"2024-10-29T04:00:00Z","v":1457898,"vw":4.224981},{"c":4.15,"h":4.35,"l":4.14,"n":9455,"o":4.21,"t":"2024-10-30T04:00:00Z","v":809016,"vw":4.225115},{"c":3.95,"h":4.16,"l":3.93,"n":12976,"o":4.16,"t":"2024-10-31T04:00:00Z","v":2345176,"vw":3.983967},{"c":4.19,"h":4.2,"l":3.99,"n":9482,"o":4.04,"t":"2024-11-01T04:00:00Z","v":1066402,"vw":4.115981},{"c":4.19,"h":4.3101,"l":4.13,"n":11235,"o":4.16,"t":"2024-11-04T05:00:00Z","v":1146673,"vw":4.20167},{"c":4.49,"h":4.51,"l":4.06,"n":12843,"o":4.12,"t":"2024-11-05T05:00:00Z","v":1478243,"vw":4.380484},{"c":5.04,"h":5.05,"l":4.74,"n":24869,"o":4.91,"t":"2024-11-06T05:00:00Z","v":3115721,"vw":4.919882},{"c":4.66,"h":4.86,"l":4.26,"n":22857,"o":4.28,"t":"2024-11-07T05:00:00Z","v":2112383,"vw":4.653834},{"c":4.96,"h":4.97,"l":4.671,"n":14552,"o":4.72,"t":"2024-11-08T05:00:00Z","v":1569955,"vw":4.892312},{"c":4.78,"h":5.07,"l":4.78,"n":13943,"o":5.06,"t":"2024-11-11T05:00:00Z","v":1283299,"vw":4.847716},{"c":4.395,"h":4.855,"l":4.28,"n":13809,"o":4.8,"t":"2024-11-12T05:00:00Z","v":1582363,"vw":4.423412},{"c":4.305,"h":4.475,"l":4.27,"n":10842,"o":4.35,"t":"2024-11-13T05:00:00Z","v":1158923,"vw":4.364305},{"c":4.11,"h":4.41,"l":4.1,"n":12088,"o":4.3,"t":"2024-11-14T05:00:00Z","v":1700575,"vw":4.191395},{"c":4.21,"h":4.255,"l":3.96,"n":12044,"o":4.14,"t":"2024-11-15T05:00:00Z","v":1543522,"vw":4.152799},{"c":4.02,"h":4.2,"l":3.985,"n":10707,"o":4.2,"t":"2024-11-18T05:00:00Z","v":1263848,"vw":4.058699},{"c":3.81,"h":4,"l":3.8,"n":10418,"o":3.96,"t":"2024-11-19T05:00:00Z","v":1520435,"vw":3.861201},{"c":3.52,"h":3.795,"l":3.505,"n":9873,"o":3.78,"t":"2024-11-20T05:00:00Z","v":1613612,"vw":3.585207},{"c":3.34,"h":3.74,"l":3.31,"n":14080,"o":3.53,"t":"2024-11-21T05:00:00Z","v":2566595,"vw":3.366906},{"c":3.44,"h":3.5,"l":3.26,"n":14146,"o":3.33,"t":"2024-11-22T05:00:00Z","v":1774224,"vw":3.436454},{"c":3.35,"h":3.59,"l":3.32,"n":17337,"o":3.49,"t":"2024-11-25T05:00:00Z","v":2683630,"vw":3.388182},{"c":3.52,"h":3.63,"l":3.28,"n":16762,"o":3.35,"t":"2024-11-26T05:00:00Z","v":2563171,"vw":3.473262},{"c":3.67,"h":3.705,"l":3.435,"n":10757,"o":3.52,"t":"2024-11-27T05:00:00Z","v":1126908,"vw":3.639912},{"c":3.52,"h":3.73,"l":3.44,"n":7016,"o":3.72,"t":"2024-11-29T05:00:00Z","v":858094,"vw":3.535146},{"c":3.62,"h":3.6488,"l":3.46,"n":14272,"o":3.5,"t":"2024-12-02T05:00:00Z","v":1399833,"vw":3.598542},{"c":3.54,"h":3.64,"l":3.46,"n":10950,"o":3.59,"t":"2024-12-03T05:00:00Z","v":1131886,"vw":3.54886},{"c":3.55,"h":3.675,"l":3.49,"n":11094,"o":3.53,"t":"2024-12-04T05:00:00Z","v":1188229,"vw":3.562427},{"c":3.34,"h":3.595,"l":3.31,"n":11244,"o":3.55,"t":"2024-12-05T05:00:00Z","v":1309130,"vw":3.368437},{"c":3.43,"h":3.43,"l":3.06,"n":17606,"o":3.25,"t":"2024-12-06T05:00:00Z","v":2952910,"vw":3.259351},{"c":3.98,"h":4.05,"l":3.41,"n":19911,"o":3.44,"t":"2024-12-09T05:00:00Z","v":2597509,"vw":3.911527},{"c":3.72,"h":4.04,"l":3.635,"n":17403,"o":4.04,"t":"2024-12-10T05:00:00Z","v":2151222,"vw":3.732523},{"c":3.69,"h":3.7475,"l":3.39,"n":11494,"o":3.72,"t":"2024-12-11T05:00:00Z","v":1928791,"vw":3.628175},{"c":3.56,"h":3.75,"l":3.48,"n":13810,"o":3.63,"t":"2024-12-12T05:00:00Z","v":2859430,"vw":3.558626},{"c":3.53,"h":3.62,"l":3.43,"n":13638,"o":3.57,"t":"2024-12-13T05:00:00Z","v":1952578,"vw":3.524398},{"c":3.45,"h":3.61,"l":3.38,"n":17698,"o":3.5,"t":"2024-12-16T05:00:00Z","v":3219859,"vw":3.485873},{"c":3.53,"h":3.645,"l":3.38,"n":11620,"o":3.38,"t":"2024-12-17T05:00:00Z","v":2369738,"vw":3.539564},{"c":3.46,"h":3.69,"l":3.405,"n":13825,"o":3.56,"t":"2024-12-18T05:00:00Z","v":2534998,"vw":3.514574},{"c":3.88,"h":3.93,"l":3.369,"n":19083,"o":3.46,"t":"2024-12-19T05:00:00Z","v":3930986,"vw":3.748492},{"c":4.45,"h":5.1288,"l":3.78,"n":40761,"o":3.89,"t":"2024-12-20T05:00:00Z","v":11009402,"vw":4.514801},{"c":4.59,"h":4.63,"l":4.325,"n":17543,"o":4.475,"t":"2024-12-23T05:00:00Z","v":2143553,"vw":4.536884},{"c":4.61,"h":4.7,"l":4.555,"n":8517,"o":4.63,"t":"2024-12-24T05:00:00Z","v":824688,"vw":4.621414},{"c":4.59,"h":4.69,"l":4.3,"n":10286,"o":4.58,"t":"2024-12-26T05:00:00Z","v":861978,"vw":4.53153},{"c":4.45,"h":4.62,"l":4.311,"n":11620,"o":4.54,"t":"2024-12-27T05:00:00Z","v":1767082,"vw":4.432476},{"c":4.38,"h":4.4963,"l":4.34,"n":11499,"o":4.37,"t":"2024-12-30T05:00:00Z","v":910377,"vw":4.415504},{"c":4.43,"h":4.51,"l":4.36,"n":11056,"o":4.39,"t":"2024-12-31T05:00:00Z","v":2150285,"vw":4.421663},{"c":4.33,"h":4.535,"l":4.1925,"n":13061,"o":4.5,"t":"2025-01-02T05:00:00Z","v":1737358,"vw":4.304898},{"c":4.51,"h":4.68,"l":4.24,"n":15133,"o":4.33,"t":"2025-01-03T05:00:00Z","v":3797687,"vw":4.507399},{"c":4.5,"h":4.615,"l":4.43,"n":14617,"o":4.56,"t":"2025-01-06T05:00:00Z","v":2270757,"vw":4.517671},{"c":4.53,"h":4.775,"l":4.435,"n":13799,"o":4.52,"t":"2025-01-07T05:00:00Z","v":2198598,"vw":4.534929},{"c":4.58,"h":4.77,"l":4.33,"n":12654,"o":4.53,"t":"2025-01-08T05:00:00Z","v":2775763,"vw":4.547895},{"c":3.96,"h":4.635,"l":3.95,"n":13827,"o":4.635,"t":"2025-01-10T05:00:00Z","v":1692364,"vw":4.109009},{"c":3.77,"h":3.895,"l":3.53,"n":16974,"o":3.87,"t":"2025-01-13T05:00:00Z","v":2281654,"vw":3.661559},{"c":3.65,"h":3.83,"l":3.64,"n":8377,"o":3.77,"t":"2025-01-14T05:00:00Z","v":980919,"vw":3.717324},{"c":3.74,"h":3.88,"l":3.65,"n":13226,"o":3.74,"t":"2025-01-15T05:00:00Z","v":1544151,"vw":3.752717},{"c":3.78,"h":3.83,"l":3.56,"n":12700,"o":3.72,"t":"2025-01-16T05:00:00Z","v":1447852,"vw":3.743763},{"c":3.66,"h":3.81,"l":3.58,"n":12761,"o":3.81,"t":"2025-01-17T05:00:00Z","v":1858036,"vw":3.649264},{"c":3.79,"h":3.86,"l":3.66,"n":12884,"o":3.66,"t":"2025-01-21T05:00:00Z","v":1468312,"vw":3.789004},{"c":3.72,"h":3.83,"l":3.6,"n":12235,"o":3.75,"t":"2025-01-22T05:00:00Z","v":1725260,"vw":3.724305},{"c":3.77,"h":3.79,"l":3.62,"n":11066,"o":3.73,"t":"2025-01-23T05:00:00Z","v":1006233,"vw":3.742251},{"c":3.71,"h":3.8,"l":3.625,"n":11148,"o":3.8,"t":"2025-01-24T05:00:00Z","v":1010590,"vw":3.688537},{"c":3.8,"h":4,"l":3.7,"n":11582,"o":3.72,"t":"2025-01-27T05:00:00Z","v":1103096,"vw":3.846805},{"c":3.8,"h":4.03,"l":3.655,"n":10973,"o":3.92,"t":"2025-01-28T05:00:00Z","v":1283175,"vw":3.791132},{"c":3.72,"h":3.86,"l":3.65,"n":10529,"o":3.78,"t":"2025-01-29T05:00:00Z","v":1296823,"vw":3.707382},{"c":2.3,"h":3.4,"l":2.25,"n":40586,"o":3.3,"t":"2025-01-30T05:00:00Z","v":10554614,"vw":2.402031},{"c":2.34,"h":2.54,"l":2.23,"n":19605,"o":2.44,"t":"2025-01-31T05:00:00Z","v":4154893,"vw":2.349613},{"c":2.095,"h":2.25,"l":2.05,"n":19169,"o":2.24,"t":"2025-02-03T05:00:00Z","v":3455544,"vw":2.128392},{"c":2.18,"h":2.21,"l":2.08,"n":21326,"o":2.08,"t":"2025-02-04T05:00:00Z","v":2578957,"vw":2.160357},{"c":2.11,"h":2.2149,"l":2.05,"n":17679,"o":2.18,"t":"2025-02-05T05:00:00Z","v":2693213,"vw":2.112136},{"c":1.94,"h":2.14,"l":1.8909,"n":36714,"o":2.14,"t":"2025-02-06T05:00:00Z","v":9312072,"vw":1.941274},{"c":1.7,"h":1.95,"l":1.68,"n":30282,"o":1.94,"t":"2025-02-07T05:00:00Z","v":30148170,"vw":1.739632},{"c":1.77,"h":1.8,"l":1.59,"n":22856,"o":1.67,"t":"2025-02-10T05:00:00Z","v":6415021,"vw":1.735697},{"c":1.88,"h":1.9,"l":1.68,"n":23419,"o":1.72,"t":"2025-02-11T05:00:00Z","v":5068380,"vw":1.829553},{"c":1.94,"h":2.01,"l":1.81,"n":14718,"o":1.81,"t":"2025-02-12T05:00:00Z","v":3432888,"vw":1.945096},{"c":2.01,"h":2.035,"l":1.9,"n":13206,"o":1.94,"t":"2025-02-13T05:00:00Z","v":2955321,"vw":1.98757},{"c":1.92,"h":2.12,"l":1.89,"n":9790,"o":2.05,"t":"2025-02-14T05:00:00Z","v":2151350,"vw":1.955948},{"c":2,"h":2.08,"l":1.91,"n":13879,"o":1.93,"t":"2025-02-18T05:00:00Z","v":3581154,"vw":2.023528},{"c":1.94,"h":2.05,"l":1.93,"n":9544,"o":2,"t":"2025-02-19T05:00:00Z","v":1831100,"vw":1.964783},{"c":1.9,"h":2.01,"l":1.9,"n":9374,"o":1.92,"t":"2025-02-20T05:00:00Z","v":1433739,"vw":1.941229},{"c":1.815,"h":1.99,"l":1.785,"n":10273,"o":1.95,"t":"2025-02-21T05:00:00Z","v":1710040,"vw":1.838196},{"c":1.8,"h":1.85,"l":1.7421,"n":11380,"o":1.85,"t":"2025-02-24T05:00:00Z","v":2078706,"vw":1.79584},{"c":1.735,"h":1.83,"l":1.7,"n":16106,"o":1.79,"t":"2025-02-25T05:00:00Z","v":2870993,"vw":1.743969},{"c":1.71,"h":1.8,"l":1.69,"n":13003,"o":1.75,"t":"2025-02-26T05:00:00Z","v":2197292,"vw":1.721741},{"c":1.62,"h":1.94,"l":1.6,"n":16656,"o":1.82,"t":"2025-02-27T05:00:00Z","v":3063757,"vw":1.714726},{"c":1.61,"h":1.69,"l":1.55,"n":14246,"o":1.63,"t":"2025-02-28T05:00:00Z","v":2876235,"vw":1.600322},{"c":1.52,"h":1.69,"l":1.52,"n":13477,"o":1.63,"t":"2025-03-03T05:00:00Z","v":3184211,"vw":1.586371},{"c":1.49,"h":1.57,"l":1.43,"n":15686,"o":1.53,"t":"2025-03-04T05:00:00Z","v":3164358,"vw":1.500721},{"c":1.54,"h":1.55,"l":1.45,"n":12990,"o":1.48,"t":"2025-03-05T05:00:00Z","v":3554576,"vw":1.519519},{"c":1.55,"h":1.57,"l":1.46,"n":9982,"o":1.54,"t":"2025-03-06T05:00:00Z","v":1782782,"vw":1.523002},{"c":1.5,"h":1.605,"l":1.46,"n":10609,"o":1.55,"t":"2025-03-07T05:00:00Z","v":2799627,"vw":1.525181},{"c":1.43,"h":1.49,"l":1.41,"n":11197,"o":1.48,"t":"2025-03-10T04:00:00Z","v":2299515,"vw":1.444397},{"c":1.48,"h":1.49,"l":1.34,"n":12817,"o":1.41,"t":"2025-03-11T04:00:00Z","v":2565951,"vw":1.412037},{"c":1.54,"h":1.54,"l":1.38,"n":10626,"o":1.5,"t":"2025-03-12T04:00:00Z","v":2709949,"vw":1.458938},{"c":1.51,"h":1.575,"l":1.455,"n":12361,"o":1.52,"t":"2025-03-13T04:00:00Z","v":1741323,"vw":1.501955},{"c":1.49,"h":1.545,"l":1.465,"n":17466,"o":1.49,"t":"2025-03-14T04:00:00Z","v":2491921,"vw":1.509263},{"c":1.54,"h":1.56,"l":1.42,"n":14035,"o":1.5,"t":"2025-03-17T04:00:00Z","v":1733603,"vw":1.508535},{"c":1.45,"h":1.525,"l":1.42,"n":8912,"o":1.52,"t":"2025-03-18T04:00:00Z","v":1775437,"vw":1.45765},{"c":1.49,"h":1.52,"l":1.42,"n":8594,"o":1.47,"t":"2025-03-19T04:00:00Z","v":2469440,"vw":1.478667},{"c":1.53,"h":1.54,"l":1.44,"n":9924,"o":1.49,"t":"2025-03-20T04:00:00Z","v":2271884,"vw":1.522997},{"c":1.41,"h":1.55,"l":1.37,"n":18426,"o":1.52,"t":"2025-03-21T04:00:00Z","v":14622338,"vw":1.414425},{"c":1.49,"h":1.5,"l":1.37,"n":15409,"o":1.46,"t":"2025-03-24T04:00:00Z","v":3392007,"vw":1.455342},{"c":1.5,"h":1.53,"l":1.435,"n":8643,"o":1.5,"t":"2025-03-25T04:00:00Z","v":2051057,"vw":1.487549},{"c":1.46,"h":1.52,"l":1.41,"n":10414,"o":1.52,"t":"2025-03-26T04:00:00Z","v":1653784,"vw":1.43906},{"c":1.46,"h":1.49,"l":1.41,"n":6522,"o":1.46,"t":"2025-03-27T04:00:00Z","v":1336580,"vw":1.461514},{"c":1.41,"h":1.44,"l":1.375,"n":4811,"o":1.44,"t":"2025-03-28T04:00:00Z","v":944746,"vw":1.402258},{"c":1.47,"h":1.505,"l":1.32,"n":8794,"o":1.37,"t":"2025-03-31T04:00:00Z","v":2478466,"vw":1.45981},{"c":1.41,"h":1.48,"l":1.4,"n":8448,"o":1.47,"t":"2025-04-01T04:00:00Z","v":1380233,"vw":1.423434},{"c":1.44,"h":1.45,"l":1.355,"n":7125,"o":1.37,"t":"2025-04-02T04:00:00Z","v":1521983,"vw":1.427796},{"c":1.36,"h":1.44,"l":1.345,"n":8219,"o":1.35,"t":"2025-04-03T04:00:00Z","v":1473572,"vw":1.386524},{"c":1.34,"h":1.36,"l":1.25,"n":10053,"o":1.29,"t":"2025-04-04T04:00:00Z","v":1832064,"vw":1.324151},{"c":1.27,"h":1.31,"l":1.19,"n":11346,"o":1.3,"t":"2025-04-07T04:00:00Z","v":3065154,"vw":1.245036},{"c":1.11,"h":1.29,"l":1.09,"n":13252,"o":1.25,"t":"2025-04-08T04:00:00Z","v":2326415,"vw":1.173253},{"c":1.03,"h":1.09,"l":0.905,"n":17678,"o":1.09,"t":"2025-04-09T04:00:00Z","v":6698615,"vw":0.971312},{"c":1.01,"h":1.065,"l":0.96,"n":14907,"o":1.03,"t":"2025-04-10T04:00:00Z","v":4575417,"vw":0.986314},{"c":0.9455,"h":1.02,"l":0.9055,"n":16910,"o":1.02,"t":"2025-04-11T04:00:00Z","v":4596814,"vw":0.929536},{"c":0.6479,"h":0.7319,"l":0.591,"n":37560,"o":0.6959,"t":"2025-04-14T04:00:00Z","v":16041998,"vw":0.644848},{"c":0.7222,"h":0.7399,"l":0.603,"n":22519,"o":0.613,"t":"2025-04-15T04:00:00Z","v":13930905,"vw":0.687324},{"c":0.75,"h":0.8241,"l":0.6507,"n":14096,"o":0.691,"t":"2025-04-16T04:00:00Z","v":6278646,"vw":0.750258},{"c":0.7267,"h":0.7801,"l":0.7002,"n":9114,"o":0.7492,"t":"2025-04-17T04:00:00Z","v":3326626,"vw":0.741465},{"c":0.7049,"h":0.7373,"l":0.6744,"n":6194,"o":0.72,"t":"2025-04-21T04:00:00Z","v":1795765,"vw":0.712624},{"c":0.7194,"h":0.74,"l":0.6561,"n":12317,"o":0.7,"t":"2025-04-22T04:00:00Z","v":3467073,"vw":0.714318},{"c":0.7745,"h":0.8277,"l":0.7212,"n":9299,"o":0.7212,"t":"2025-04-23T04:00:00Z","v":3368764,"vw":0.78046},{"c":0.8787,"h":0.89,"l":0.7501,"n":7964,"o":0.7786,"t":"2025-04-24T04:00:00Z","v":2990205,"vw":0.839061},{"c":0.8885,"h":0.9337,"l":0.82,"n":11855,"o":0.9337,"t":"2025-04-25T04:00:00Z","v":2928258,"vw":0.870982},{"c":0.9705,"h":0.9909,"l":0.9035,"n":7898,"o":0.9159,"t":"2025-04-28T04:00:00Z","v":2802462,"vw":0.950747},{"c":0.9402,"h":0.9967,"l":0.9126,"n":7902,"o":0.9705,"t":"2025-04-29T04:00:00Z","v":2312649,"vw":0.953955},{"c":0.9323,"h":0.98,"l":0.893,"n":5509,"o":0.9203,"t":"2025-04-30T04:00:00Z","v":1499332,"vw":0.923463},{"c":0.9119,"h":0.954,"l":0.8842,"n":5474,"o":0.95,"t":"2025-05-01T04:00:00Z","v":1322696,"vw":0.927442},{"c":0.9323,"h":0.9785,"l":0.9,"n":7813,"o":0.9402,"t":"2025-05-02T04:00:00Z","v":1977351,"vw":0.944077},{"c":0.9277,"h":0.9596,"l":0.8989,"n":6141,"o":0.93,"t":"2025-05-05T04:00:00Z","v":1650250,"vw":0.928848},{"c":0.9269,"h":0.9549,"l":0.8624,"n":7794,"o":0.918,"t":"2025-05-06T04:00:00Z","v":1388917,"vw":0.909397},{"c":0.792,"h":0.9406,"l":0.7281,"n":10570,"o":0.9406,"t":"2025-05-07T04:00:00Z","v":3018698,"vw":0.789042},{"c":0.6999,"h":0.7955,"l":0.6958,"n":21489,"o":0.773,"t":"2025-05-08T04:00:00Z","v":4032558,"vw":0.719731},{"c":0.7092,"h":0.7486,"l":0.69,"n":10541,"o":0.69,"t":"2025-05-09T04:00:00Z","v":1985708,"vw":0.718416},{"c":0.7338,"h":0.7789,"l":0.722,"n":11467,"o":0.7266,"t":"2025-05-12T04:00:00Z","v":2375350,"vw":0.74639},{"c":0.6842,"h":0.76,"l":0.6842,"n":10251,"o":0.7438,"t":"2025-05-13T04:00:00Z","v":2154320,"vw":0.697945},{"c":0.649,"h":0.7128,"l":0.6231,"n":13545,"o":0.68,"t":"2025-05-14T04:00:00Z","v":2429425,"vw":0.650876},{"c":0.5944,"h":0.6607,"l":0.5911,"n":16201,"o":0.64,"t":"2025-05-15T04:00:00Z","v":3889908,"vw":0.602294},{"c":0.57,"h":0.6166,"l":0.5271,"n":16692,"o":0.5968,"t":"2025-05-16T04:00:00Z","v":5001327,"vw":0.566183},{"c":0.6119,"h":0.6296,"l":0.551,"n":13610,"o":0.58,"t":"2025-05-19T04:00:00Z","v":3346797,"vw":0.589951},{"c":0.6524,"h":0.67,"l":0.5949,"n":11202,"o":0.5957,"t":"2025-05-20T04:00:00Z","v":3052140,"vw":0.637569},{"c":0.589,"h":0.6486,"l":0.565,"n":9164,"o":0.6396,"t":"2025-05-21T04:00:00Z","v":2197090,"vw":0.592068},{"c":0.6201,"h":0.6241,"l":0.57,"n":9469,"o":0.588,"t":"2025-05-22T04:00:00Z","v":5207057,"vw":0.596079},{"c":0.5663,"h":0.6226,"l":0.55,"n":9568,"o":0.6093,"t":"2025-05-23T04:00:00Z","v":5063624,"vw":0.563809},{"c":0.6226,"h":0.67,"l":0.563,"n":9011,"o":0.563,"t":"2025-05-27T04:00:00Z","v":3528557,"vw":0.616876},{"c":0.5924,"h":0.6277,"l":0.5805,"n":7164,"o":0.6189,"t":"2025-05-28T04:00:00Z","v":1405798,"vw":0.599893},{"c":0.6315,"h":0.6466,"l":0.5947,"n":6438,"o":0.595,"t":"2025-05-29T04:00:00Z","v":1602947,"vw":0.624968},{"c":0.5991,"h":0.6423,"l":0.59,"n":6906,"o":0.6211,"t":"2025-05-30T04:00:00Z","v":4332643,"vw":0.60141},{"c":0.622,"h":0.6576,"l":0.5956,"n":7733,"o":0.6002,"t":"2025-06-02T04:00:00Z","v":2139578,"vw":0.629784},{"c":0.6099,"h":0.6386,"l":0.594,"n":9771,"o":0.622,"t":"2025-06-03T04:00:00Z","v":2145472,"vw":0.612921},{"c":0.6021,"h":0.629,"l":0.5848,"n":7081,"o":0.598,"t":"2025-06-04T04:00:00Z","v":1737812,"vw":0.600774},{"c":0.571,"h":0.602,"l":0.5616,"n":8343,"o":0.59,"t":"2025-06-05T04:00:00Z","v":2961568,"vw":0.573307},{"c":0.6086,"h":0.63,"l":0.575,"n":10356,"o":0.578,"t":"2025-06-06T04:00:00Z","v":2870109,"vw":0.603873},{"c":0.5861,"h":0.62,"l":0.5769,"n":7363,"o":0.6,"t":"2025-06-09T04:00:00Z","v":1709522,"vw":0.588831},{"c":0.7991,"h":0.8539,"l":0.58,"n":21570,"o":0.585,"t":"2025-06-10T04:00:00Z","v":12646549,"vw":0.762081},{"c":0.7217,"h":0.7953,"l":0.7051,"n":7811,"o":0.778,"t":"2025-06-11T04:00:00Z","v":2891506,"vw":0.739028},{"c":0.6684,"h":0.7473,"l":0.65,"n":5627,"o":0.7473,"t":"2025-06-12T04:00:00Z","v":1658715,"vw":0.677739},{"c":0.62,"h":0.6535,"l":0.612,"n":5759,"o":0.6428,"t":"2025-06-13T04:00:00Z","v":1946418,"vw":0.629725},{"c":0.6669,"h":0.7075,"l":0.62,"n":5577,"o":0.6429,"t":"2025-06-16T04:00:00Z","v":1790445,"vw":0.678686},{"c":0.6346,"h":0.6651,"l":0.629,"n":5983,"o":0.665,"t":"2025-06-17T04:00:00Z","v":1893294,"vw":0.644159},{"c":0.6988,"h":0.7359,"l":0.62,"n":5135,"o":0.63,"t":"2025-06-18T04:00:00Z","v":1727686,"vw":0.687801},{"c":0.7016,"h":0.7339,"l":0.6801,"n":4062,"o":0.71,"t":"2025-06-20T04:00:00Z","v":3802042,"vw":0.704195},{"c":0.6734,"h":0.727,"l":0.6601,"n":6762,"o":0.701,"t":"2025-06-23T04:00:00Z","v":1368321,"vw":0.689606},{"c":0.7258,"h":0.732,"l":0.674,"n":5365,"o":0.7,"t":"2025-06-24T04:00:00Z","v":1415263,"vw":0.706907},{"c":0.749,"h":0.76,"l":0.6902,"n":7940,"o":0.708,"t":"2025-06-25T04:00:00Z","v":1554400,"vw":0.744186},{"c":0.7782,"h":0.784,"l":0.7269,"n":5463,"o":0.75,"t":"2025-06-26T04:00:00Z","v":1494393,"vw":0.751335},{"c":0.7309,"h":0.76,"l":0.7045,"n":4692,"o":0.76,"t":"2025-06-27T04:00:00Z","v":5054859,"vw":0.733183},{"c":0.7172,"h":0.761,"l":0.691,"n":7460,"o":0.72,"t":"2025-06-30T04:00:00Z","v":2041384,"vw":0.710892},{"c":0.7023,"h":0.7579,"l":0.6861,"n":5741,"o":0.7004,"t":"2025-07-01T04:00:00Z","v":2058133,"vw":0.718157},{"c":0.7397,"h":0.7529,"l":0.7001,"n":3673,"o":0.72,"t":"2025-07-02T04:00:00Z","v":1019524,"vw":0.735674},{"c":0.766,"h":0.766,"l":0.7301,"n":3381,"o":0.75,"t":"2025-07-03T04:00:00Z","v":1027055,"vw":0.747716},{"c":0.713,"h":0.7628,"l":0.7046,"n":5822,"o":0.736,"t":"2025-07-07T04:00:00Z","v":1503797,"vw":0.738094},{"c":0.7548,"h":0.7856,"l":0.72,"n":6499,"o":0.7233,"t":"2025-07-08T04:00:00Z","v":1464755,"vw":0.75473},{"c":0.8043,"h":0.8075,"l":0.7455,"n":4594,"o":0.75,"t":"2025-07-09T04:00:00Z","v":1477629,"vw":0.787873},{"c":0.7759,"h":0.82,"l":0.7635,"n":3212,"o":0.82,"t":"2025-07-10T04:00:00Z","v":864748,"vw":0.786756},{"c":0.7523,"h":0.8129,"l":0.7401,"n":2603,"o":0.7801,"t":"2025-07-11T04:00:00Z","v":540131,"vw":0.763395},{"c":0.7381,"h":0.775,"l":0.7285,"n":4108,"o":0.743,"t":"2025-07-14T04:00:00Z","v":865750,"vw":0.744493},{"c":0.687,"h":0.7421,"l":0.6701,"n":5329,"o":0.737,"t":"2025-07-15T04:00:00Z","v":1764759,"vw":0.703678},{"c":0.7397,"h":0.7699,"l":0.6895,"n":4150,"o":0.6895,"t":"2025-07-16T04:00:00Z","v":1502671,"vw":0.742987},{"c":0.7908,"h":0.82,"l":0.7346,"n":4183,"o":0.7394,"t":"2025-07-17T04:00:00Z","v":1142526,"vw":0.790012},{"c":0.7675,"h":0.81,"l":0.7449,"n":4938,"o":0.8058,"t":"2025-07-18T04:00:00Z","v":1236841,"vw":0.77592},{"c":0.7634,"h":0.7993,"l":0.7501,"n":3853,"o":0.7642,"t":"2025-07-21T04:00:00Z","v":818333,"vw":0.770715},{"c":0.78,"h":0.8283,"l":0.7506,"n":3447,"o":0.78,"t":"2025-07-22T04:00:00Z","v":1050184,"vw":0.795996},{"c":0.8672,"h":0.9244,"l":0.8,"n":4540,"o":0.8,"t":"2025-07-23T04:00:00Z","v":1524231,"vw":0.865898},{"c":0.8196,"h":0.9,"l":0.8007,"n":4578,"o":0.8728,"t":"2025-07-24T04:00:00Z","v":1395029,"vw":0.834271},{"c":0.8163,"h":0.8648,"l":0.8,"n":3056,"o":0.8058,"t":"2025-07-25T04:00:00Z","v":730786,"vw":0.816708},{"c":0.7989,"h":0.8558,"l":0.7938,"n":5031,"o":0.827,"t":"2025-07-28T04:00:00Z","v":987633,"vw":0.811112},{"c":0.89,"h":0.9114,"l":0.7989,"n":5977,"o":0.7989,"t":"2025-07-29T04:00:00Z","v":2603875,"vw":0.877732},{"c":0.8331,"h":0.9481,"l":0.8136,"n":6288,"o":0.9145,"t":"2025-07-30T04:00:00Z","v":1337560,"vw":0.856641},{"c":0.764,"h":0.8497,"l":0.7582,"n":5038,"o":0.8057,"t":"2025-07-31T04:00:00Z","v":1108548,"vw":0.795806},{"c":0.7714,"h":0.8208,"l":0.761,"n":4289,"o":0.77,"t":"2025-08-01T04:00:00Z","v":1107061,"vw":0.782159},{"c":0.7505,"h":0.8,"l":0.715,"n":3564,"o":0.7756,"t":"2025-08-04T04:00:00Z","v":1127466,"vw":0.750768},{"c":0.8046,"h":0.8157,"l":0.75,"n":3943,"o":0.789,"t":"2025-08-05T04:00:00Z","v":936861,"vw":0.790946},{"c":0.805,"h":0.8567,"l":0.8,"n":3720,"o":0.8,"t":"2025-08-06T04:00:00Z","v":930448,"vw":0.830652},{"c":0.88,"h":1.14,"l":0.87,"n":12271,"o":0.92,"t":"2025-08-07T04:00:00Z","v":5262408,"vw":0.958729},{"c":0.8969,"h":0.9189,"l":0.83,"n":3531,"o":0.88,"t":"2025-08-08T04:00:00Z","v":1016302,"vw":0.87962},{"c":0.8363,"h":0.905,"l":0.81,"n":4945,"o":0.905,"t":"2025-08-11T04:00:00Z","v":1799939,"vw":0.838222},{"c":0.9825,"h":0.9872,"l":0.8401,"n":3967,"o":0.8461,"t":"2025-08-12T04:00:00Z","v":1345633,"vw":0.93687},{"c":1.09,"h":1.16,"l":0.992,"n":5409,"o":1.01,"t":"2025-08-13T04:00:00Z","v":2381490,"vw":1.090771},{"c":1.07,"h":1.095,"l":1.015,"n":4463,"o":1.08,"t":"2025-08-14T04:00:00Z","v":1173098,"vw":1.054236},{"c":1.03,"h":1.11,"l":1.03,"n":4368,"o":1.09,"t":"2025-08-15T04:00:00Z","v":1286582,"vw":1.065462},{"c":1.13,"h":1.15,"l":1.04,"n":4074,"o":1.04,"t":"2025-08-18T04:00:00Z","v":932065,"vw":1.106371},{"c":1.07,"h":1.148,"l":1.0406,"n":6590,"o":1.13,"t":"2025-08-19T04:00:00Z","v":1684894,"vw":1.077628},{"c":1.1,"h":1.115,"l":1.04,"n":3622,"o":1.08,"t":"2025-08-20T04:00:00Z","v":1028749,"vw":1.082246},{"c":1.18,"h":1.19,"l":1.065,"n":7704,"o":1.08,"t":"2025-08-21T04:00:00Z","v":1384410,"vw":1.133585},{"c":1.27,"h":1.3695,"l":1.19,"n":9367,"o":1.21,"t":"2025-08-22T04:00:00Z","v":2923352,"vw":1.271299},{"c":1.27,"h":1.3,"l":1.23,"n":5314,"o":1.26,"t":"2025-08-25T04:00:00Z","v":1250820,"vw":1.273856},{"c":1.27,"h":1.279,"l":1.23,"n":4637,"o":1.27,"t":"2025-08-26T04:00:00Z","v":786861,"vw":1.258354},{"c":1.26,"h":1.29,"l":1.22,"n":2176,"o":1.25,"t":"2025-08-27T04:00:00Z","v":419674,"vw":1.263277},{"c":1.32,"h":1.37,"l":1.28,"n":3455,"o":1.28,"t":"2025-08-28T04:00:00Z","v":901311,"vw":1.318621},{"c":1.32,"h":1.3383,"l":1.3,"n":2155,"o":1.32,"t":"2025-08-29T04:00:00Z","v":548554,"vw":1.31706},{"c":1.31,"h":1.3488,"l":1.3,"n":4883,"o":1.31,"t":"2025-09-02T04:00:00Z","v":1026115,"vw":1.314457},{"c":1.24,"h":1.32,"l":1.16,"n":4833,"o":1.3,"t":"2025-09-03T04:00:00Z","v":1607288,"vw":1.23959},{"c":1.1,"h":1.18,"l":1.01,"n":7878,"o":1.16,"t":"2025-09-04T04:00:00Z","v":3958884,"vw":1.090284},{"c":1.155,"h":1.16,"l":1.07,"n":5572,"o":1.07,"t":"2025-09-05T04:00:00Z","v":858770,"vw":1.137907},{"c":1.13,"h":1.15,"l":1.09,"n":2519,"o":1.14,"t":"2025-09-08T04:00:00Z","v":1195807,"vw":1.117212},{"c":1.11,"h":1.14,"l":1.1,"n":3490,"o":1.13,"t":"2025-09-09T04:00:00Z","v":647129,"vw":1.123764},{"c":1.15,"h":1.165,"l":1.05,"n":4068,"o":1.08,"t":"2025-09-10T04:00:00Z","v":1309496,"vw":1.125111},{"c":1.24,"h":1.275,"l":1.15,"n":4158,"o":1.17,"t":"2025-09-11T04:00:00Z","v":1208226,"vw":1.210887},{"c":1.31,"h":1.32,"l":1.23,"n":4446,"o":1.23,"t":"2025-09-12T04:00:00Z","v":816432,"vw":1.291669},{"c":1.28,"h":1.32,"l":1.25,"n":4554,"o":1.32,"t":"2025-09-15T04:00:00Z","v":667465,"vw":1.285175},{"c":1.3,"h":1.33,"l":1.27,"n":2696,"o":1.28,"t":"2025-09-16T04:00:00Z","v":662342,"vw":1.300493},{"c":1.28,"h":1.3487,"l":1.28,"n":3629,"o":1.31,"t":"2025-09-17T04:00:00Z","v":3197892,"vw":1.308016},{"c":1.46,"h":1.46,"l":1.2791,"n":5713,"o":1.28,"t":"2025-09-18T04:00:00Z","v":1268104,"vw":1.400793},{"c":1.41,"h":1.45,"l":1.35,"n":5158,"o":1.45,"t":"2025-09-19T04:00:00Z","v":2969951,"vw":1.407122},{"c":1.44,"h":1.46,"l":1.35,"n":3832,"o":1.41,"t":"2025-09-22T04:00:00Z","v":772527,"vw":1.410995},{"c":1.39,"h":1.515,"l":1.38,"n":4654,"o":1.44,"t":"2025-09-23T04:00:00Z","v":1175716,"vw":1.429866},{"c":1.37,"h":1.41,"l":1.3,"n":3004,"o":1.41,"t":"2025-09-24T04:00:00Z","v":707226,"vw":1.344544},{"c":1.27,"h":1.36,"l":1.27,"n":3582,"o":1.36,"t":"2025-09-25T04:00:00Z","v":652264,"vw":1.301333},{"c":1.39,"h":1.4,"l":1.26,"n":5286,"o":1.26,"t":"2025-09-26T04:00:00Z","v":1102577,"vw":1.368109},{"c":1.42,"h":1.45,"l":1.35,"n":4025,"o":1.4,"t":"2025-09-29T04:00:00Z","v":1072439,"vw":1.39654},{"c":1.31,"h":1.46,"l":1.31,"n":5903,"o":1.4,"t":"2025-09-30T04:00:00Z","v":1968601,"vw":1.361299},{"c":1.46,"h":1.53,"l":1.29,"n":6408,"o":1.29,"t":"2025-10-01T04:00:00Z","v":1462640,"vw":1.450371},{"c":1.61,"h":1.61,"l":1.45,"n":3904,"o":1.48,"t":"2025-10-02T04:00:00Z","v":756222,"vw":1.534751},{"c":1.55,"h":1.7299,"l":1.41,"n":10362,"o":1.63,"t":"2025-10-03T04:00:00Z","v":2769618,"vw":1.491338},{"c":1.48,"h":1.595,"l":1.47,"n":4399,"o":1.54,"t":"2025-10-06T04:00:00Z","v":822421,"vw":1.528578},{"c":1.52,"h":1.56,"l":1.43,"n":6418,"o":1.495,"t":"2025-10-07T04:00:00Z","v":1323571,"vw":1.502413},{"c":1.58,"h":1.61,"l":1.53,"n":5197,"o":1.54,"t":"2025-10-08T04:00:00Z","v":909403,"vw":1.565514},{"c":1.77,"h":1.77,"l":1.57,"n":7303,"o":1.59,"t":"2025-10-09T04:00:00Z","v":1730359,"vw":1.691691},{"c":1.585,"h":1.94,"l":1.575,"n":5994,"o":1.87,"t":"2025-10-10T04:00:00Z","v":1719649,"vw":1.687607},{"c":1.48,"h":1.64,"l":1.47,"n":5358,"o":1.64,"t":"2025-10-13T04:00:00Z","v":1075527,"vw":1.530035},{"c":1.48,"h":1.52,"l":1.41,"n":4972,"o":1.48,"t":"2025-10-14T04:00:00Z","v":896125,"vw":1.479178},{"c":1.61,"h":1.62,"l":1.52,"n":5796,"o":1.54,"t":"2025-10-15T04:00:00Z","v":1001860,"vw":1.571695},{"c":1.55,"h":1.71,"l":1.5135,"n":5236,"o":1.64,"t":"2025-10-16T04:00:00Z","v":1213502,"vw":1.589886},{"c":1.43,"h":1.5651,"l":1.43,"n":5708,"o":1.52,"t":"2025-10-17T04:00:00Z","v":1054634,"vw":1.483145},{"c":1.54,"h":1.545,"l":1.44,"n":4610,"o":1.49,"t":"2025-10-20T04:00:00Z","v":947278,"vw":1.506325},{"c":1.56,"h":1.58,"l":1.5,"n":3492,"o":1.53,"t":"2025-10-21T04:00:00Z","v":601718,"vw":1.546195},{"c":1.57,"h":1.59,"l":1.5,"n":5125,"o":1.56,"t":"2025-10-22T04:00:00Z","v":886288,"vw":1.552702},{"c":1.63,"h":1.65,"l":1.52,"n":3930,"o":1.55,"t":"2025-10-23T04:00:00Z","v":631163,"vw":1.616652},{"c":1.66,"h":1.67,"l":1.6,"n":3069,"o":1.65,"t":"2025-10-24T04:00:00Z","v":526686,"vw":1.641036},{"c":1.63,"h":1.77,"l":1.63,"n":4699,"o":1.68,"t":"2025-10-27T04:00:00Z","v":881837,"vw":1.689926},{"c":1.54,"h":1.64,"l":1.515,"n":5318,"o":1.62,"t":"2025-10-28T04:00:00Z","v":1085797,"vw":1.563153},{"c":1.51,"h":1.65,"l":1.5,"n":5470,"o":1.52,"t":"2025-10-29T04:00:00Z","v":942809,"vw":1.558437},{"c":1.5,"h":1.58,"l":1.4705,"n":5035,"o":1.5,"t":"2025-10-30T04:00:00Z","v":1132565,"vw":1.523461},{"c":1.92,"h":1.94,"l":1.61,"n":15948,"o":1.65,"t":"2025-10-31T04:00:00Z","v":4360895,"vw":1.803682},{"c":1.86,"h":2.1,"l":1.8,"n":15701,"o":1.96,"t":"2025-11-03T05:00:00Z","v":2937860,"vw":1.903562},{"c":1.87,"h":1.89,"l":1.76,"n":5801,"o":1.81,"t":"2025-11-04T05:00:00Z","v":1144973,"vw":1.846748},{"c":2.06,"h":2.23,"l":1.875,"n":19839,"o":1.88,"t":"2025-11-05T05:00:00Z","v":4055445,"vw":2.092627},{"c":2.05,"h":2.075,"l":1.9498,"n":6560,"o":2.05,"t":"2025-11-06T05:00:00Z","v":1218844,"vw":2.01687},{"c":1.92,"h":2.06,"l":1.88,"n":11377,"o":2.06,"t":"2025-11-07T05:00:00Z","v":2026285,"vw":1.949665},{"c":2.53,"h":2.97,"l":2.31,"n":71760,"o":2.44,"t":"2025-11-10T05:00:00Z","v":20171767,"vw":2.62948},{"c":2.89,"h":2.979,"l":2.4,"n":21282,"o":2.5,"t":"2025-11-11T05:00:00Z","v":5144450,"vw":2.787097},{"c":3.11,"h":3.23,"l":2.8543,"n":22430,"o":2.98,"t":"2025-11-12T05:00:00Z","v":4770134,"vw":3.078928},{"c":3.37,"h":3.525,"l":3.02,"n":28672,"o":3.05,"t":"2025-11-13T05:00:00Z","v":4597790,"vw":3.401667},{"c":3.14,"h":3.4242,"l":3.12,"n":15294,"o":3.41,"t":"2025-11-14T05:00:00Z","v":2717949,"vw":3.259403},{"c":3.13,"h":3.47,"l":3.0101,"n":25912,"o":3.12,"t":"2025-11-17T05:00:00Z","v":3985587,"vw":3.233907},{"c":3.11,"h":3.195,"l":2.96,"n":16078,"o":3.09,"t":"2025-11-18T05:00:00Z","v":2652537,"vw":3.050204},{"c":3.18,"h":3.3,"l":2.995,"n":13720,"o":3.11,"t":"2025-11-19T05:00:00Z","v":2253001,"vw":3.129222},{"c":3.17,"h":3.44,"l":3.05,"n":15433,"o":3.29,"t":"2025-11-20T05:00:00Z","v":3018956,"vw":3.201107},{"c":3.16,"h":3.29,"l":3.06,"n":12385,"o":3.2,"t":"2025-11-21T05:00:00Z","v":1917636,"vw":3.166953},{"c":3.32,"h":3.395,"l":3.17,"n":10668,"o":3.18,"t":"2025-11-24T05:00:00Z","v":1728929,"vw":3.298493},{"c":3.13,"h":3.34,"l":3.065,"n":10939,"o":3.33,"t":"2025-11-25T05:00:00Z","v":1414235,"vw":3.164786},{"c":3.86,"h":3.925,"l":3.25,"n":29567,"o":3.33,"t":"2025-11-26T05:00:00Z","v":5818969,"vw":3.734738},{"c":3.5,"h":3.93,"l":3.4,"n":8607,"o":3.92,"t":"2025-11-28T05:00:00Z","v":1861743,"vw":3.61681},{"c":3.5,"h":3.6962,"l":3.45,"n":14183,"o":3.48,"t":"2025-12-01T05:00:00Z","v":2213256,"vw":3.582273},{"c":3.5,"h":3.55,"l":3.36,"n":11936,"o":3.52,"t":"2025-12-02T05:00:00Z","v":1392329,"vw":3.476339},{"c":3.73,"h":3.7689,"l":3.4,"n":10387,"o":3.52,"t":"2025-12-03T05:00:00Z","v":1516492,"vw":3.641148},{"c":3.73,"h":3.755,"l":3.5202,"n":11385,"o":3.72,"t":"2025-12-04T05:00:00Z","v":1782354,"vw":3.654528},{"c":3.48,"h":3.8,"l":3.36,"n":12404,"o":3.73,"t":"2025-12-05T05:00:00Z","v":2062371,"vw":3.479424},{"c":3.47,"h":3.57,"l":3.22,"n":15917,"o":3.56,"t":"2025-12-08T05:00:00Z","v":2500618,"vw":3.428011},{"c":3.61,"h":3.63,"l":3.42,"n":13095,"o":3.47,"t":"2025-12-09T05:00:00Z","v":1911431,"vw":3.577189},{"c":3.69,"h":3.85,"l":3.58,"n":15925,"o":3.61,"t":"2025-12-10T05:00:00Z","v":2517961,"vw":3.721499},{"c":3.68,"h":3.85,"l":3.5,"n":11442,"o":3.7,"t":"2025-12-11T05:00:00Z","v":1584026,"vw":3.640344},{"c":3.58,"h":3.68,"l":3.53,"n":10398,"o":3.68,"t":"2025-12-12T05:00:00Z","v":1529399,"vw":3.599381},{"c":3.59,"h":3.835,"l":3.56,"n":13424,"o":3.6,"t":"2025-12-15T05:00:00Z","v":2489425,"vw":3.684723},{"c":3.54,"h":3.62,"l":3.42,"n":17466,"o":3.55,"t":"2025-12-16T05:00:00Z","v":3954761,"vw":3.527115},{"c":3.37,"h":3.61,"l":3.32,"n":22269,"o":3.54,"t":"2025-12-17T05:00:00Z","v":4204865,"vw":3.42898},{"c":3.26,"h":3.44,"l":3.21,"n":14566,"o":3.39,"t":"2025-12-18T05:00:00Z","v":3254681,"vw":3.266951},{"c":3.13,"h":3.34,"l":3.12,"n":10984,"o":3.26,"t":"2025-12-19T05:00:00Z","v":5338369,"vw":3.193103},{"c":3.23,"h":3.345,"l":3.08,"n":15764,"o":3.11,"t":"2025-12-22T05:00:00Z","v":3629397,"vw":3.226627},{"c":3.21,"h":3.25,"l":3.1,"n":6076,"o":3.25,"t":"2025-12-23T05:00:00Z","v":976730,"vw":3.179818},{"c":3.26,"h":3.28,"l":3.12,"n":4554,"o":3.2,"t":"2025-12-24T05:00:00Z","v":583965,"vw":3.233862},{"c":3.2,"h":3.24,"l":3.14,"n":5423,"o":3.24,"t":"2025-12-26T05:00:00Z","v":765853,"vw":3.193128},{"c":3.21,"h":3.265,"l":3.11,"n":9104,"o":3.15,"t":"2025-12-29T05:00:00Z","v":2086540,"vw":3.189419},{"c":3.33,"h":3.385,"l":3.185,"n":7561,"o":3.22,"t":"2025-12-30T05:00:00Z","v":1219452,"vw":3.320887},{"c":3.37,"h":3.38,"l":3.29,"n":6624,"o":3.33,"t":"2025-12-31T05:00:00Z","v":2067931,"vw":3.346133},{"c":4.27,"h":5.78,"l":4.2,"n":380549,"o":4.595,"t":"2026-01-02T05:00:00Z","v":85044335,"vw":4.851066},{"c":4.59,"h":5.02,"l":4.5,"n":67743,"o":4.515,"t":"2026-01-05T05:00:00Z","v":13425966,"vw":4.716415},{"c":4.3,"h":4.664,"l":4.055,"n":29179,"o":4.55,"t":"2026-01-06T05:00:00Z","v":5372373,"vw":4.256915},{"c":4.08,"h":4.29,"l":4.05,"n":15826,"o":4.29,"t":"2026-01-07T05:00:00Z","v":2565084,"vw":4.125414},{"c":3.98,"h":4.1295,"l":3.94,"n":14431,"o":4.04,"t":"2026-01-08T05:00:00Z","v":2353930,"vw":4.014324},{"c":4.06,"h":4.145,"l":3.87,"n":17031,"o":4,"t":"2026-01-09T05:00:00Z","v":3144900,"vw":3.998145},{"c":4.47,"h":4.505,"l":4.04,"n":28083,"o":4.11,"t":"2026-01-12T05:00:00Z","v":4832358,"vw":4.364514},{"c":4.64,"h":4.71,"l":4.35,"n":20094,"o":4.47,"t":"2026-01-13T05:00:00Z","v":3790872,"vw":4.58096},{"c":4.54,"h":4.71,"l":4.5,"n":11779,"o":4.63,"t":"2026-01-14T05:00:00Z","v":1739389,"vw":4.580703},{"c":4.52,"h":4.565,"l":4.22,"n":18736,"o":4.5,"t":"2026-01-15T05:00:00Z","v":4108500,"vw":4.432418},{"c":4.5,"h":4.8,"l":4.4703,"n":14835,"o":4.52,"t":"2026-01-16T05:00:00Z","v":2643002,"vw":4.609341},{"c":4.58,"h":4.62,"l":4.171,"n":19199,"o":4.35,"t":"2026-01-20T05:00:00Z","v":2967278,"vw":4.485176},{"c":5.31,"h":5.33,"l":4.58,"n":25940,"o":4.58,"t":"2026-01-21T05:00:00Z","v":4877370,"vw":5.071822},{"c":5.39,"h":5.565,"l":5.15,"n":22849,"o":5.31,"t":"2026-01-22T05:00:00Z","v":3905527,"vw":5.42877},{"c":5.23,"h":5.42,"l":5.16,"n":18342,"o":5.36,"t":"2026-01-23T05:00:00Z","v":2899545,"vw":5.293666},{"c":5.18,"h":5.31,"l":5.0519,"n":13120,"o":5.3,"t":"2026-01-26T05:00:00Z","v":2020863,"vw":5.172647},{"c":5.14,"h":5.3,"l":4.99,"n":13438,"o":5.21,"t":"2026-01-27T05:00:00Z","v":1790280,"vw":5.100257},{"c":4.79,"h":5.18,"l":4.77,"n":13487,"o":5.13,"t":"2026-01-28T05:00:00Z","v":2136436,"vw":4.888986},{"c":4.86,"h":4.9999,"l":4.72,"n":13578,"o":4.78,"t":"2026-01-29T05:00:00Z","v":1596140,"vw":4.86998},{"c":4.89,"h":5,"l":4.71,"n":16326,"o":4.81,"t":"2026-01-30T05:00:00Z","v":2279436,"vw":4.87719},{"c":4.94,"h":5.1255,"l":4.78,"n":14753,"o":4.87,"t":"2026-02-02T05:00:00Z","v":2123195,"vw":4.987818},{"c":4.79,"h":5.1,"l":4.7602,"n":16921,"o":5,"t":"2026-02-03T05:00:00Z","v":2352953,"vw":4.880623},{"c":4.485,"h":4.8499,"l":4.435,"n":17857,"o":4.8,"t":"2026-02-04T05:00:00Z","v":2569000,"vw":4.551104},{"c":4.45,"h":4.69,"l":4.4201,"n":15028,"o":4.52,"t":"2026-02-05T05:00:00Z","v":1623812,"vw":4.554142},{"c":4.56,"h":4.705,"l":4.41,"n":19770,"o":4.52,"t":"2026-02-06T05:00:00Z","v":2978774,"vw":4.583409},{"c":4.84,"h":4.905,"l":4.59,"n":15943,"o":4.62,"t":"2026-02-09T05:00:00Z","v":3443329,"vw":4.787259},{"c":4.59,"h":4.85,"l":4.5507,"n":14597,"o":4.84,"t":"2026-02-10T05:00:00Z","v":3128350,"vw":4.638282},{"c":4.44,"h":4.65,"l":4.28,"n":16083,"o":4.64,"t":"2026-02-11T05:00:00Z","v":2602570,"vw":4.432652},{"c":4.61,"h":4.63,"l":4.22,"n":14169,"o":4.44,"t":"2026-02-12T05:00:00Z","v":2134955,"vw":4.488397},{"c":4.5,"h":4.69,"l":4.35,"n":14999,"o":4.52,"t":"2026-02-13T05:00:00Z","v":1972787,"vw":4.552415},{"c":4.78,"h":4.875,"l":4.47,"n":14302,"o":4.48,"t":"2026-02-17T05:00:00Z","v":2085395,"vw":4.75245},{"c":4.78,"h":4.83,"l":4.6,"n":10621,"o":4.7,"t":"2026-02-18T05:00:00Z","v":1673166,"vw":4.745071},{"c":4.61,"h":4.75,"l":4.53,"n":15129,"o":4.75,"t":"2026-02-19T05:00:00Z","v":1907569,"vw":4.618396},{"c":3.96,"h":4.56,"l":3.81,"n":25997,"o":4.55,"t":"2026-02-20T05:00:00Z","v":5826717,"vw":4.064026},{"c":3.75,"h":4.045,"l":3.69,"n":21720,"o":3.93,"t":"2026-02-23T05:00:00Z","v":3391225,"vw":3.785746},{"c":3.79,"h":3.79,"l":3.595,"n":17617,"o":3.69,"t":"2026-02-24T05:00:00Z","v":3667996,"vw":3.700385},{"c":3.36,"h":3.63,"l":2.95,"n":44308,"o":3.6,"t":"2026-02-25T05:00:00Z","v":11572870,"vw":3.277689},{"c":3.66,"h":3.74,"l":3.46,"n":26458,"o":3.49,"t":"2026-02-26T05:00:00Z","v":6766381,"vw":3.604157},{"c":3.42,"h":3.56,"l":3.22,"n":21114,"o":3.55,"t":"2026-02-27T05:00:00Z","v":4630734,"vw":3.364289},{"c":3.57,"h":3.6652,"l":3.24,"n":16569,"o":3.32,"t":"2026-03-02T05:00:00Z","v":2919288,"vw":3.51535},{"c":3.64,"h":3.645,"l":3.38,"n":18076,"o":3.45,"t":"2026-03-03T05:00:00Z","v":2555089,"vw":3.577385},{"c":3.74,"h":3.795,"l":3.56,"n":13289,"o":3.67,"t":"2026-03-04T05:00:00Z","v":1927945,"vw":3.710942},{"c":3.62,"h":3.82,"l":3.56,"n":15841,"o":3.68,"t":"2026-03-05T05:00:00Z","v":2124985,"vw":3.641028},{"c":3.5,"h":3.64,"l":3.425,"n":10410,"o":3.52,"t":"2026-03-06T05:00:00Z","v":1441846,"vw":3.48764},{"c":3.65,"h":3.68,"l":3.31,"n":17086,"o":3.39,"t":"2026-03-09T04:00:00Z","v":2551529,"vw":3.589887},{"c":3.7,"h":3.925,"l":3.635,"n":19213,"o":3.7,"t":"2026-03-10T04:00:00Z","v":2430414,"vw":3.769721},{"c":3.68,"h":3.83,"l":3.65,"n":14159,"o":3.69,"t":"2026-03-11T04:00:00Z","v":1544842,"vw":3.70865},{"c":3.38,"h":3.65,"l":3.36,"n":12881,"o":3.57,"t":"2026-03-12T04:00:00Z","v":1827536,"vw":3.460165},{"c":3.37,"h":3.5075,"l":3.34,"n":12624,"o":3.4,"t":"2026-03-13T04:00:00Z","v":1469038,"vw":3.397968},{"c":3.37,"h":3.498,"l":3.33,"n":14759,"o":3.44,"t":"2026-03-16T04:00:00Z","v":1684048,"vw":3.387205},{"c":3.25,"h":3.52,"l":3.05,"n":21808,"o":3.37,"t":"2026-03-17T04:00:00Z","v":10411635,"vw":3.128645},{"c":3.17,"h":3.305,"l":3.13,"n":21630,"o":3.22,"t":"2026-03-18T04:00:00Z","v":3238181,"vw":3.206451},{"c":3.23,"h":3.26,"l":3.055,"n":17372,"o":3.14,"t":"2026-03-19T04:00:00Z","v":3414678,"vw":3.179252},{"c":3.04,"h":3.25,"l":3.015,"n":13966,"o":3.2,"t":"2026-03-20T04:00:00Z","v":14227636,"vw":3.047436},{"c":3.29,"h":3.4,"l":3.18,"n":18081,"o":3.18,"t":"2026-03-23T04:00:00Z","v":2856586,"vw":3.294942},{"c":3.04,"h":3.26,"l":3.035,"n":14933,"o":3.26,"t":"2026-03-24T04:00:00Z","v":1689540,"vw":3.088758},{"c":3.19,"h":3.26,"l":3.09,"n":10169,"o":3.09,"t":"2026-03-25T04:00:00Z","v":1118723,"vw":3.204775},{"c":3.15,"h":3.255,"l":3.13,"n":9126,"o":3.13,"t":"2026-03-26T04:00:00Z","v":1146052,"vw":3.174042},{"c":3.06,"h":3.2,"l":3.03,"n":9143,"o":3.1,"t":"2026-03-27T04:00:00Z","v":1350686,"vw":3.076844},{"c":3.23,"h":3.335,"l":3.05,"n":13036,"o":3.06,"t":"2026-03-30T04:00:00Z","v":1916251,"vw":3.226657},{"c":3.51,"h":3.595,"l":3.27,"n":13831,"o":3.27,"t":"2026-03-31T04:00:00Z","v":3159621,"vw":3.498676},{"c":3.9,"h":3.93,"l":3.56,"n":14453,"o":3.59,"t":"2026-04-01T04:00:00Z","v":2677034,"vw":3.827386},{"c":3.54,"h":3.77,"l":3.52,"n":13006,"o":3.76,"t":"2026-04-02T04:00:00Z","v":1888874,"vw":3.589678},{"c":3.53,"h":3.65,"l":3.49,"n":9455,"o":3.51,"t":"2026-04-06T04:00:00Z","v":1278638,"vw":3.544863},{"c":3.46,"h":3.5,"l":3.34,"n":8854,"o":3.49,"t":"2026-04-07T04:00:00Z","v":1090551,"vw":3.419326},{"c":3.51,"h":3.6,"l":3.46,"n":10403,"o":3.54,"t":"2026-04-08T04:00:00Z","v":1540445,"vw":3.518409},{"c":3.6,"h":3.62,"l":3.41,"n":9566,"o":3.5,"t":"2026-04-09T04:00:00Z","v":1050974,"vw":3.551678},{"c":3.63,"h":3.65,"l":3.51,"n":10396,"o":3.6,"t":"2026-04-10T04:00:00Z","v":1223044,"vw":3.589939},{"c":3.65,"h":3.675,"l":3.534,"n":6199,"o":3.58,"t":"2026-04-13T04:00:00Z","v":906036,"vw":3.621428},{"c":4.04,"h":4.305,"l":3.9507,"n":19455,"o":3.96,"t":"2026-04-14T04:00:00Z","v":3613732,"vw":4.093072},{"c":4.37,"h":4.475,"l":4.13,"n":16010,"o":4.2,"t":"2026-04-15T04:00:00Z","v":2725783,"vw":4.333303},{"c":4.33,"h":4.45,"l":4.24,"n":15495,"o":4.43,"t":"2026-04-16T04:00:00Z","v":1853604,"vw":4.330931},{"c":4.43,"h":4.5,"l":4.37,"n":14878,"o":4.45,"t":"2026-04-17T04:00:00Z","v":1958038,"vw":4.430928},{"c":4.42,"h":4.45,"l":4.355,"n":11442,"o":4.38,"t":"2026-04-20T04:00:00Z","v":1091007,"vw":4.410699},{"c":4.07,"h":4.42,"l":4.06,"n":10902,"o":4.41,"t":"2026-04-21T04:00:00Z","v":1912930,"vw":4.135246},{"c":4.18,"h":4.23,"l":4.09,"n":8514,"o":4.1,"t":"2026-04-22T04:00:00Z","v":1199910,"vw":4.166458},{"c":3.79,"h":4.18,"l":3.77,"n":12066,"o":4.16,"t":"2026-04-23T04:00:00Z","v":1833710,"vw":3.897302},{"c":3.93,"h":3.93,"l":3.72,"n":9713,"o":3.79,"t":"2026-04-24T04:00:00Z","v":1323771,"vw":3.868108},{"c":4.04,"h":4.07,"l":3.92,"n":12467,"o":3.92,"t":"2026-04-27T04:00:00Z","v":1918925,"vw":4.027245},{"c":4.2,"h":4.35,"l":3.97,"n":12582,"o":4.01,"t":"2026-04-28T04:00:00Z","v":1894167,"vw":4.181971},{"c":4.15,"h":4.4899,"l":4.1101,"n":13188,"o":4.21,"t":"2026-04-29T04:00:00Z","v":2089251,"vw":4.222127},{"c":4.125,"h":4.3,"l":4.095,"n":10188,"o":4.18,"t":"2026-04-30T04:00:00Z","v":1135351,"vw":4.161961},{"c":4.44,"h":4.475,"l":4.0802,"n":12258,"o":4.14,"t":"2026-05-01T04:00:00Z","v":1738148,"vw":4.349411},{"c":4.59,"h":4.64,"l":4.3,"n":16953,"o":4.35,"t":"2026-05-04T04:00:00Z","v":2739578,"vw":4.492718},{"c":4.67,"h":4.73,"l":4.555,"n":25707,"o":4.64,"t":"2026-05-05T04:00:00Z","v":4452824,"vw":4.658938},{"c":4.83,"h":4.88,"l":4.605,"n":23468,"o":4.78,"t":"2026-05-06T04:00:00Z","v":3764671,"vw":4.801717},{"c":4.17,"h":4.8,"l":3.95,"n":29587,"o":4.68,"t":"2026-05-07T04:00:00Z","v":4964831,"vw":4.193077},{"c":4.22,"h":4.38,"l":4.005,"n":18052,"o":4.26,"t":"2026-05-08T04:00:00Z","v":2552781,"vw":4.136401},{"c":4.17,"h":4.36,"l":4.08,"n":15023,"o":4.25,"t":"2026-05-11T04:00:00Z","v":2267687,"vw":4.18902},{"c":4.09,"h":4.12,"l":3.9309,"n":13686,"o":4.08,"t":"2026-05-12T04:00:00Z","v":1863792,"vw":4.048661},{"c":3.68,"h":4.045,"l":3.57,"n":20949,"o":4.045,"t":"2026-05-13T04:00:00Z","v":4412302,"vw":3.694325},{"c":3.67,"h":3.765,"l":3.54,"n":19765,"o":3.65,"t":"2026-05-14T04:00:00Z","v":2425113,"vw":3.654637},{"c":3.58,"h":3.59,"l":3.47,"n":16597,"o":3.58,"t":"2026-05-15T04:00:00Z","v":2175059,"vw":3.547666},{"c":3.5,"h":3.61,"l":3.42,"n":17852,"o":3.55,"t":"2026-05-18T04:00:00Z","v":2443906,"vw":3.511663},{"c":3.67,"h":3.715,"l":3.42,"n":21217,"o":3.53,"t":"2026-05-19T04:00:00Z","v":3435194,"vw":3.613458},{"c":3.92,"h":3.94,"l":3.67,"n":20202,"o":3.72,"t":"2026-05-20T04:00:00Z","v":3232573,"vw":3.818886},{"c":3.85,"h":3.87,"l":3.705,"n":17245,"o":3.81,"t":"2026-05-21T04:00:00Z","v":2077152,"vw":3.79945},{"c":3.92,"h":3.93,"l":3.8,"n":12552,"o":3.86,"t":"2026-05-22T04:00:00Z","v":1936886,"vw":3.890908},{"c":3.9,"h":4,"l":3.825,"n":21196,"o":3.92,"t":"2026-05-26T04:00:00Z","v":2785414,"vw":3.904119},{"c":3.71,"h":4.03,"l":3.69,"n":19196,"o":3.88,"t":"2026-05-27T04:00:00Z","v":2945376,"vw":3.85667},{"c":3.6,"h":3.72,"l":3.55,"n":16766,"o":3.64,"t":"2026-05-28T04:00:00Z","v":1884474,"vw":3.628041},{"c":3.57,"h":3.67,"l":3.495,"n":15260,"o":3.63,"t":"2026-05-29T04:00:00Z","v":2036499,"vw":3.54371},{"c":3.46,"h":3.57,"l":3.45,"n":14527,"o":3.52,"t":"2026-06-01T04:00:00Z","v":1699562,"vw":3.494006},{"c":3.28,"h":3.45,"l":3.25,"n":10633,"o":3.45,"t":"2026-06-02T04:00:00Z","v":1900475,"vw":3.308498},{"c":3.24,"h":3.3,"l":3.185,"n":12849,"o":3.3,"t":"2026-06-03T04:00:00Z","v":2685895,"vw":3.227031},{"c":3.4,"h":3.46,"l":3.25,"n":12961,"o":3.25,"t":"2026-06-04T04:00:00Z","v":1876718,"vw":3.407596},{"c":3.31,"h":3.47,"l":3.305,"n":9642,"o":3.365,"t":"2026-06-05T04:00:00Z","v":1334388,"vw":3.356856},{"c":3.29,"h":3.488,"l":3.25,"n":13833,"o":3.488,"t":"2026-06-08T04:00:00Z","v":1502132,"vw":3.310589},{"c":3.22,"h":3.39,"l":3.145,"n":11410,"o":3.272,"t":"2026-06-09T04:00:00Z","v":2026114,"vw":3.225625},{"c":3.35,"h":3.405,"l":3.2,"n":10988,"o":3.2,"t":"2026-06-10T04:00:00Z","v":1873887,"vw":3.350277},{"c":3.63,"h":3.78,"l":3.33,"n":16762,"o":3.37,"t":"2026-06-11T04:00:00Z","v":2781421,"vw":3.611772},{"c":3.65,"h":3.7,"l":3.58,"n":11333,"o":3.65,"t":"2026-06-12T04:00:00Z","v":1868709,"vw":3.647911},{"c":3.69,"h":3.766,"l":3.64,"n":10243,"o":3.766,"t":"2026-06-15T04:00:00Z","v":2004948,"vw":3.683443},{"c":3.66,"h":3.79,"l":3.655,"n":10431,"o":3.75,"t":"2026-06-16T04:00:00Z","v":1825431,"vw":3.717181},{"c":3.52,"h":3.72,"l":3.51,"n":11462,"o":3.66,"t":"2026-06-17T04:00:00Z","v":1629241,"vw":3.604447},{"c":3.54,"h":3.65,"l":3.49,"n":10320,"o":3.59,"t":"2026-06-18T04:00:00Z","v":4942517,"vw":3.547455},{"c":3.82,"h":3.905,"l":3.565,"n":11039,"o":3.6,"t":"2026-06-22T04:00:00Z","v":2523977,"vw":3.794028},{"c":3.86,"h":3.92,"l":3.76,"n":8940,"o":3.77,"t":"2026-06-23T04:00:00Z","v":1444987,"vw":3.841764},{"c":3.91,"h":4.005,"l":3.802,"n":12981,"o":3.802,"t":"2026-06-24T04:00:00Z","v":1764513,"vw":3.932099},{"c":3.84,"h":3.98,"l":3.8,"n":14064,"o":3.95,"t":"2026-06-25T04:00:00Z","v":1659727,"vw":3.871121},{"c":4.13,"h":4.17,"l":3.79,"n":17424,"o":3.79,"t":"2026-06-26T04:00:00Z","v":7108556,"vw":4.094104},{"c":4.3,"h":4.355,"l":3.99,"n":21355,"o":4.08,"t":"2026-06-29T04:00:00Z","v":3501903,"vw":4.253453},{"c":4.21,"h":4.32,"l":4.12,"n":15793,"o":4.25,"t":"2026-06-30T04:00:00Z","v":2586126,"vw":4.24271},{"c":4.12,"h":4.29,"l":4.06,"n":13794,"o":4.14,"t":"2026-07-01T04:00:00Z","v":1653061,"vw":4.137671},{"c":4.33,"h":4.39,"l":4.16,"n":15763,"o":4.17,"t":"2026-07-02T04:00:00Z","v":2651234,"vw":4.298861},{"c":4.38,"h":4.47,"l":4.27,"n":15564,"o":4.33,"t":"2026-07-06T04:00:00Z","v":3001655,"vw":4.360879},{"c":4.47,"h":4.67,"l":4.4103,"n":18978,"o":4.48,"t":"2026-07-07T04:00:00Z","v":3479095,"vw":4.546146},{"c":4.77,"h":4.875,"l":4.59,"n":28765,"o":4.68,"t":"2026-07-08T04:00:00Z","v":4987360,"vw":4.748043},{"c":4.67,"h":4.78,"l":4.55,"n":17659,"o":4.69,"t":"2026-07-09T04:00:00Z","v":3141661,"vw":4.703722},{"c":4.47,"h":4.65,"l":4.37,"n":17120,"o":4.62,"t":"2026-07-10T04:00:00Z","v":2775858,"vw":4.460881},{"c":4.21,"h":4.39,"l":4.14,"n":13446,"o":4.38,"t":"2026-07-13T04:00:00Z","v":2268732,"vw":4.248495},{"c":3.98,"h":4.2328,"l":3.94,"n":13205,"o":4.18,"t":"2026-07-14T04:00:00Z","v":2118805,"vw":4.020287},{"c":4,"h":4.1399,"l":3.99,"n":11403,"o":4.04,"t":"2026-07-15T04:00:00Z","v":1366551,"vw":4.029728},{"c":3.87,"h":3.94,"l":3.81,"n":14177,"o":3.93,"t":"2026-07-16T04:00:00Z","v":2014554,"vw":3.860755},{"c":3.86,"h":4.01,"l":3.8046,"n":9692,"o":3.83,"t":"2026-07-17T04:00:00Z","v":1804006,"vw":3.893107},{"c":3.85,"h":4.02,"l":3.84,"n":14320,"o":3.92,"t":"2026-07-20T04:00:00Z","v":1801468,"vw":3.904791},{"c":3.91,"h":3.92,"l":3.81,"n":8160,"o":3.87,"t":"2026-07-21T04:00:00Z","v":1164226,"vw":3.8641},{"c":3.88,"h":3.925,"l":3.845,"n":7198,"o":3.89,"t":"2026-07-22T04:00:00Z","v":1052695,"vw":3.883913},{"c":3.79,"h":3.84,"l":3.76,"n":10975,"o":3.77,"t":"2026-07-23T04:00:00Z","v":1075291,"vw":3.799453},{"c":3.71,"h":3.84,"l":3.7,"n":8337,"o":3.79,"t":"2026-07-24T04:00:00Z","v":1109162,"vw":3.755562},{"c":3.91,"h":3.99,"l":3.6868,"n":11503,"o":3.71,"t":"2026-07-27T04:00:00Z","v":1930782,"vw":3.919741},{"c":3.8,"h":3.97,"l":3.76,"n":11384,"o":3.9,"t":"2026-07-28T04:00:00Z","v":1821267,"vw":3.828449},{"c":3.56,"h":3.9563,"l":3.55,"n":9873,"o":3.8,"t":"2026-07-29T04:00:00Z","v":1252835,"vw":3.637487},{"c":3.73,"h":3.76,"l":3.55,"n":9110,"o":3.6,"t":"2026-07-30T04:00:00Z","v":1299381,"vw":3.676761},{"c":4.23,"h":4.275,"l":3.87,"n":25722,"o":3.93,"t":"2026-07-31T04:00:00Z","v":3582369,"vw":4.130472},{"c":4.42,"h":4.59,"l":4.28,"n":29662,"o":4.325,"t":"2026-08-03T04:00:00Z","v":3803779,"vw":4.437423},{"c":4.31,"h":4.57,"l":4.275,"n":20285,"o":4.53,"t":"2026-08-04T04:00:00Z","v":5767254,"vw":4.378203},{"c":4.15,"h":4.425,"l":4.13,"n":18223,"o":4.34,"t":"2026-08-05T04:00:00Z","v":2209889,"vw":4.244686},{"c":4.26,"h":4.375,"l":3.92,"n":23526,"o":4.16,"t":"2026-08-06T04:00:00Z","v":3361379,"vw":4.22332},{"c":4.32,"h":4.4,"l":4.21,"n":14568,"o":4.3,"t":"2026-08-07T04:00:00Z","v":1843112,"vw":4.299934},{"c":4.05,"h":4.275,"l":4.04,"n":18273,"o":4.17,"t":"2026-08-10T04:00:00Z","v":2183721,"vw":4.132401},{"c":4.3,"h":4.315,"l":4.06,"n":16597,"o":4.08,"t":"2026-08-11T04:00:00Z","v":1928302,"vw":4.202211},{"c":4.32,"h":4.505,"l":4.255,"n":22619,"o":4.32,"t":"2026-08-12T04:00:00Z","v":2705558,"vw":4.381742},{"c":4.08,"h":4.41,"l":4.05,"n":15141,"o":4.41,"t":"2026-08-13T04:00:00Z","v":2084232,"vw":4.12079},{"c":4.31,"h":4.35,"l":3.96,"n":18069,"o":4.03,"t":"2026-08-14T04:00:00Z","v":2334057,"vw":4.229805},{"c":4.36,"h":4.4099,"l":4.23,"n":12472,"o":4.31,"t":"2026-08-17T04:00:00Z","v":1374755,"vw":4.348312},{"c":4.31,"h":4.4,"l":4.26,"n":12584,"o":4.345,"t":"2026-08-18T04:00:00Z","v":1409521,"vw":4.314841},{"c":4.36,"h":4.49,"l":4.305,"n":10335,"o":4.48,"t":"2026-08-19T04:00:00Z","v":1472151,"vw":4.373858},{"c":4.14,"h":4.29,"l":4.045,"n":9972,"o":4.255,"t":"2026-08-20T04:00:00Z","v":1467011,"vw":4.142878},{"c":4.29,"h":4.3,"l":4.185,"n":11388,"o":4.22,"t":"2026-08-21T04:00:00Z","v":2266860,"vw":4.268445},{"c":4.13,"h":4.28,"l":4.12,"n":9883,"o":4.26,"t":"2026-08-24T04:00:00Z","v":1384260,"vw":4.169662},{"c":4.39,"h":4.43,"l":4.13,"n":10144,"o":4.16,"t":"2026-08-25T04:00:00Z","v":1840129,"vw":4.341203},{"c":4.29,"h":4.38,"l":4.235,"n":8491,"o":4.38,"t":"2026-08-26T04:00:00Z","v":1028427,"vw":4.290346},{"c":4.24,"h":4.3,"l":4.15,"n":7330,"o":4.24,"t":"2026-08-27T04:00:00Z","v":960470,"vw":4.251049},{"c":4.13,"h":4.21,"l":4.08,"n":8769,"o":4.2,"t":"2026-08-28T04:00:00Z","v":1517950,"vw":4.134884},{"c":4.25,"h":4.26,"l":4.015,"n":9693,"o":4.13,"t":"2026-08-31T04:00:00Z","v":1669964,"vw":4.182346},{"c":4.27,"h":4.315,"l":4.18,"n":11726,"o":4.19,"t":"2026-09-01T04:00:00Z","v":1455620,"vw":4.268529},{"c":4.41,"h":4.475,"l":4.26,"n":14842,"o":4.31,"t":"2026-09-02T04:00:00Z","v":2425528,"vw":4.397151},{"c":4.29,"h":4.48,"l":4.275,"n":9038,"o":4.45,"t":"2026-09-03T04:00:00Z","v":1132271,"vw":4.322908},{"c":4.26,"h":4.33,"l":4.22,"n":7139,"o":4.26,"t":"2026-09-04T04:00:00Z","v":829218,"vw":4.259632},{"c":4.17,"h":4.27,"l":4.075,"n":14442,"o":4.25,"t":"2026-09-08T04:00:00Z","v":2275644,"vw":4.144058},{"c":4.07,"h":4.16,"l":4.035,"n":10482,"o":4.14,"t":"2026-09-09T04:00:00Z","v":1477157,"vw":4.07794},{"c":3.97,"h":4.05,"l":3.94,"n":8866,"o":4.03,"t":"2026-09-10T04:00:00Z","v":1173737,"vw":3.973484},{"c":4.08,"h":4.105,"l":3.94,"n":9747,"o":4.03,"t":"2026-09-11T04:00:00Z","v":1248606,"vw":4.034395},{"c":4.17,"h":4.185,"l":4.082,"n":10606,"o":4.1,"t":"2026-09-14T04:00:00Z","v":1252448,"vw":4.150407},{"c":4.06,"h":4.18,"l":4.045,"n":10319,"o":4.18,"t":"2026-09-15T04:00:00Z","v":1124766,"vw":4.080502},{"c":4.17,"h":4.24,"l":4.06,"n":10896,"o":4.07,"t":"2026-09-16T04:00:00Z","v":1312565,"vw":4.172899},{"c":4.23,"h":4.48,"l":4.2,"n":17322,"o":4.27,"t":"2026-09-17T04:00:00Z","v":3482347,"vw":4.292759},{"c":4.36,"h":4.385,"l":4.17,"n":13517,"o":4.2,"t":"2026-09-18T04:00:00Z","v":7689364,"vw":4.344099},{"c":4.41,"h":4.595,"l":4.3,"n":14157,"o":4.39,"t":"2026-09-21T04:00:00Z","v":2412870,"vw":4.455282},{"c":4.525,"h":4.59,"l":4.395,"n":14596,"o":4.46,"t":"2026-09-22T04:00:00Z","v":3425666,"vw":4.508581},{"c":4.27,"h":4.536,"l":4.25,"n":11020,"o":4.5,"t":"2026-09-23T04:00:00Z","v":1657658,"vw":4.315689},{"c":4.19,"h":4.2598,"l":4.05,"n":10024,"o":4.23,"t":"2026-09-24T04:00:00Z","v":1743869,"vw":4.153849},{"c":4.13,"h":4.25,"l":4.1,"n":9287,"o":4.22,"t":"2026-09-25T04:00:00Z","v":1316268,"vw":4.130901},{"c":4.12,"h":4.17,"l":4.04,"n":8248,"o":4.09,"t":"2026-09-28T04:00:00Z","v":1962440,"vw":4.113339},{"c":4.16,"h":4.17,"l":4.08,"n":9083,"o":4.12,"t":"2026-09-29T04:00:00Z","v":1233266,"vw":4.134002},{"c":3.97,"h":4.17,"l":3.96,"n":7361,"o":4.16,"t":"2026-09-30T04:00:00Z","v":1662315,"vw":4.021949},{"c":3.76,"h":3.97,"l":3.735,"n":14226,"o":3.95,"t":"2026-10-01T04:00:00Z","v":2642569,"vw":3.794216},{"c":3.64,"h":3.796,"l":3.58,"n":11705,"o":3.74,"t":"2026-10-02T04:00:00Z","v":2700654,"vw":3.665792},{"c":3.65,"h":3.67,"l":3.55,"n":12790,"o":3.59,"t":"2026-10-05T04:00:00Z","v":2227120,"vw":3.626277},{"c":3.63,"h":3.6791,"l":3.595,"n":11118,"o":3.64,"t":"2026-10-06T04:00:00Z","v":1870073,"vw":3.634986},{"c":3.75,"h":3.87,"l":3.54,"n":10392,"o":3.58,"t":"2026-10-07T04:00:00Z","v":2050512,"vw":3.773426},{"c":3.87,"h":3.965,"l":3.67,"n":9336,"o":3.7,"t":"2026-10-08T04:00:00Z","v":2404018,"vw":3.850533},{"c":3.82,"h":3.95,"l":3.81,"n":9730,"o":3.88,"t":"2026-10-09T04:00:00Z","v":1721555,"vw":3.883273},{"c":3.76,"h":3.85,"l":3.74,"n":7420,"o":3.82,"t":"2026-10-12T04:00:00Z","v":1035834,"vw":3.766891},{"c":3.59,"h":3.78,"l":3.545,"n":11489,"o":3.74,"t":"2026-10-13T04:00:00Z","v":2106388,"vw":3.62914},{"c":3.6,"h":3.63,"l":3.51,"n":7465,"o":3.55,"t":"2026-10-14T04:00:00Z","v":1223272,"vw":3.596547},{"c":3.77,"h":3.87,"l":3.63,"n":11304,"o":3.63,"t":"2026-10-15T04:00:00Z","v":2044835,"vw":3.780673},{"c":3.5,"h":3.73,"l":3.48,"n":13505,"o":3.73,"t":"2026-10-16T04:00:00Z","v":2531370,"vw":3.57685},{"c":3.56,"h":3.59,"l":3.475,"n":10994,"o":3.53,"t":"2026-10-19T04:00:00Z","v":1679106,"vw":3.544325},{"c":3.63,"h":3.71,"l":3.525,"n":9568,"o":3.57,"t":"2026-10-20T04:00:00Z","v":1641407,"vw":3.635588},{"c":3.55,"h":3.69,"l":3.521,"n":9815,"o":3.68,"t":"2026-10-21T04:00:00Z","v":1519132,"vw":3.592803},{"c":3.57,"h":3.605,"l":3.49,"n":8622,"o":3.5,"t":"2026-10-22T04:00:00Z","v":1040968,"vw":3.558401}],"volatilityBars":[{"c":4.3677,"h":4.3677,"l":4.3677,"n":1,"o":4.3677,"t":"2026-09-21T11:00:00Z","v":115,"vw":4.3677},{"c":4.39,"h":4.395,"l":4.39,"n":2,"o":4.395,"t":"2026-09-21T11:45:00Z","v":200,"vw":4.3925},{"c":4.3999,"h":4.3999,"l":4.3999,"n":1,"o":4.3999,"t":"2026-09-21T12:00:00Z","v":500,"vw":4.3999},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-09-21T12:45:00Z","v":1203,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-21T13:00:00Z","v":300,"vw":4.38},{"c":4.44,"h":4.44,"l":4.3,"n":443,"o":4.39,"t":"2026-09-21T13:30:00Z","v":73492,"vw":4.383025},{"c":4.505,"h":4.53,"l":4.43,"n":723,"o":4.4478,"t":"2026-09-21T13:45:00Z","v":275007,"vw":4.493584},{"c":4.5501,"h":4.595,"l":4.495,"n":730,"o":4.5,"t":"2026-09-21T14:00:00Z","v":130257,"vw":4.563459},{"c":4.555,"h":4.575,"l":4.52,"n":1285,"o":4.555,"t":"2026-09-21T14:15:00Z","v":214842,"vw":4.536154},{"c":4.55,"h":4.575,"l":4.54,"n":526,"o":4.5592,"t":"2026-09-21T14:30:00Z","v":72381,"vw":4.55824},{"c":4.4902,"h":4.5409,"l":4.49,"n":487,"o":4.5409,"t":"2026-09-21T14:45:00Z","v":52490,"vw":4.523747},{"c":4.475,"h":4.495,"l":4.475,"n":242,"o":4.495,"t":"2026-09-21T15:00:00Z","v":29302,"vw":4.485804},{"c":4.475,"h":4.49,"l":4.475,"n":234,"o":4.48,"t":"2026-09-21T15:15:00Z","v":23478,"vw":4.482087},{"c":4.495,"h":4.4993,"l":4.465,"n":379,"o":4.475,"t":"2026-09-21T15:30:00Z","v":31739,"vw":4.478235},{"c":4.505,"h":4.51,"l":4.485,"n":367,"o":4.49,"t":"2026-09-21T15:45:00Z","v":42617,"vw":4.497881},{"c":4.455,"h":4.5093,"l":4.45,"n":433,"o":4.5,"t":"2026-09-21T16:00:00Z","v":44199,"vw":4.476182},{"c":4.465,"h":4.475,"l":4.45,"n":345,"o":4.45,"t":"2026-09-21T16:15:00Z","v":29637,"vw":4.464964},{"c":4.455,"h":4.4699,"l":4.44,"n":350,"o":4.465,"t":"2026-09-21T16:30:00Z","v":30037,"vw":4.452693},{"c":4.4334,"h":4.455,"l":4.43,"n":170,"o":4.455,"t":"2026-09-21T16:45:00Z","v":9974,"vw":4.44615},{"c":4.415,"h":4.4399,"l":4.4,"n":337,"o":4.435,"t":"2026-09-21T17:00:00Z","v":37025,"vw":4.415994},{"c":4.41,"h":4.425,"l":4.41,"n":218,"o":4.42,"t":"2026-09-21T17:15:00Z","v":24934,"vw":4.420189},{"c":4.415,"h":4.42,"l":4.4,"n":256,"o":4.415,"t":"2026-09-21T17:30:00Z","v":18775,"vw":4.413006},{"c":4.41,"h":4.4199,"l":4.4,"n":249,"o":4.4171,"t":"2026-09-21T17:45:00Z","v":13365,"vw":4.408821},{"c":4.415,"h":4.425,"l":4.4,"n":442,"o":4.405,"t":"2026-09-21T18:00:00Z","v":44455,"vw":4.413235},{"c":4.42,"h":4.43,"l":4.41,"n":342,"o":4.4199,"t":"2026-09-21T18:15:00Z","v":29310,"vw":4.420205},{"c":4.4291,"h":4.43,"l":4.41,"n":400,"o":4.42,"t":"2026-09-21T18:30:00Z","v":30445,"vw":4.41823},{"c":4.425,"h":4.44,"l":4.42,"n":478,"o":4.4201,"t":"2026-09-21T18:45:00Z","v":44336,"vw":4.430584},{"c":4.425,"h":4.4399,"l":4.42,"n":404,"o":4.425,"t":"2026-09-21T19:00:00Z","v":38181,"vw":4.429914},{"c":4.415,"h":4.425,"l":4.385,"n":579,"o":4.425,"t":"2026-09-21T19:15:00Z","v":106667,"vw":4.405852},{"c":4.41,"h":4.45,"l":4.405,"n":1147,"o":4.42,"t":"2026-09-21T19:30:00Z","v":307877,"vw":4.422953},{"c":4.39,"h":4.415,"l":4.385,"n":2037,"o":4.41,"t":"2026-09-21T19:45:00Z","v":254721,"vw":4.400811},{"c":4.41,"h":4.41,"l":4.41,"n":17,"o":4.41,"t":"2026-09-21T20:00:00Z","v":311351,"vw":4.41},{"c":4.35,"h":4.41,"l":4.35,"n":9,"o":4.41,"t":"2026-09-21T20:15:00Z","v":4141,"vw":4.376608},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-09-21T21:15:00Z","v":208,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-21T21:30:00Z","v":179,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-22T08:30:00Z","v":1166,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-22T12:45:00Z","v":1124,"vw":4.41},{"c":4.3701,"h":4.3701,"l":4.3701,"n":1,"o":4.3701,"t":"2026-09-22T13:00:00Z","v":200,"vw":4.3701},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-09-22T13:15:00Z","v":2254,"vw":4.43},{"c":4.49,"h":4.505,"l":4.395,"n":417,"o":4.46,"t":"2026-09-22T13:30:00Z","v":115515,"vw":4.438006},{"c":4.49,"h":4.505,"l":4.45,"n":989,"o":4.49,"t":"2026-09-22T13:45:00Z","v":188797,"vw":4.47193},{"c":4.475,"h":4.56,"l":4.4601,"n":980,"o":4.48,"t":"2026-09-22T14:00:00Z","v":231884,"vw":4.506038},{"c":4.435,"h":4.47,"l":4.4,"n":451,"o":4.47,"t":"2026-09-22T14:15:00Z","v":41255,"vw":4.427048},{"c":4.4491,"h":4.46,"l":4.43,"n":404,"o":4.435,"t":"2026-09-22T14:30:00Z","v":27557,"vw":4.44518},{"c":4.465,"h":4.4693,"l":4.44,"n":273,"o":4.44,"t":"2026-09-22T14:45:00Z","v":12985,"vw":4.457739},{"c":4.485,"h":4.49,"l":4.46,"n":436,"o":4.46,"t":"2026-09-22T15:00:00Z","v":34628,"vw":4.478227},{"c":4.475,"h":4.495,"l":4.47,"n":283,"o":4.485,"t":"2026-09-22T15:15:00Z","v":29405,"vw":4.483028},{"c":4.46,"h":4.475,"l":4.44,"n":482,"o":4.47,"t":"2026-09-22T15:30:00Z","v":45304,"vw":4.457805},{"c":4.445,"h":4.46,"l":4.4401,"n":254,"o":4.455,"t":"2026-09-22T15:45:00Z","v":14620,"vw":4.448189},{"c":4.45,"h":4.4586,"l":4.445,"n":255,"o":4.445,"t":"2026-09-22T16:00:00Z","v":18034,"vw":4.449193},{"c":4.445,"h":4.455,"l":4.44,"n":177,"o":4.45,"t":"2026-09-22T16:15:00Z","v":10724,"vw":4.447938},{"c":4.475,"h":4.48,"l":4.445,"n":285,"o":4.445,"t":"2026-09-22T16:30:00Z","v":28358,"vw":4.471248},{"c":4.475,"h":4.485,"l":4.455,"n":359,"o":4.4727,"t":"2026-09-22T16:45:00Z","v":29397,"vw":4.468211},{"c":4.475,"h":4.48,"l":4.47,"n":163,"o":4.475,"t":"2026-09-22T17:00:00Z","v":3537,"vw":4.47472},{"c":4.465,"h":4.475,"l":4.465,"n":265,"o":4.475,"t":"2026-09-22T17:15:00Z","v":14493,"vw":4.469779},{"c":4.475,"h":4.485,"l":4.465,"n":242,"o":4.465,"t":"2026-09-22T17:30:00Z","v":15546,"vw":4.476197},{"c":4.51,"h":4.51,"l":4.47,"n":349,"o":4.47,"t":"2026-09-22T17:45:00Z","v":37255,"vw":4.495171},{"c":4.535,"h":4.54,"l":4.505,"n":491,"o":4.51,"t":"2026-09-22T18:00:00Z","v":68904,"vw":4.521063},{"c":4.585,"h":4.585,"l":4.525,"n":511,"o":4.53,"t":"2026-09-22T18:15:00Z","v":84361,"vw":4.558325},{"c":4.545,"h":4.59,"l":4.53,"n":1061,"o":4.585,"t":"2026-09-22T18:30:00Z","v":197468,"vw":4.545234},{"c":4.555,"h":4.565,"l":4.54,"n":403,"o":4.545,"t":"2026-09-22T18:45:00Z","v":47160,"vw":4.555626},{"c":4.555,"h":4.56,"l":4.55,"n":252,"o":4.555,"t":"2026-09-22T19:00:00Z","v":15532,"vw":4.555709},{"c":4.535,"h":4.56,"l":4.52,"n":1083,"o":4.555,"t":"2026-09-22T19:15:00Z","v":204709,"vw":4.534604},{"c":4.545,"h":4.55,"l":4.53,"n":773,"o":4.5392,"t":"2026-09-22T19:30:00Z","v":73505,"vw":4.539777},{"c":4.525,"h":4.555,"l":4.505,"n":2117,"o":4.545,"t":"2026-09-22T19:45:00Z","v":258629,"vw":4.527842},{"c":4.54,"h":4.5845,"l":4.525,"n":13,"o":4.525,"t":"2026-09-22T20:00:00Z","v":1214387,"vw":4.525391},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-22T21:15:00Z","v":100,"vw":4.56},{"c":4.5052,"h":4.5052,"l":4.5,"n":2,"o":4.5,"t":"2026-09-22T22:45:00Z","v":822,"vw":4.503796},{"c":4.6,"h":4.6,"l":4.57,"n":8,"o":4.57,"t":"2026-09-23T11:00:00Z","v":1698,"vw":4.592409},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-23T11:30:00Z","v":348,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-23T11:45:00Z","v":1000,"vw":4.6},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-23T13:15:00Z","v":102,"vw":4.55},{"c":4.4499,"h":4.536,"l":4.44,"n":418,"o":4.5,"t":"2026-09-23T13:30:00Z","v":72906,"vw":4.488864},{"c":4.43,"h":4.4492,"l":4.41,"n":361,"o":4.445,"t":"2026-09-23T13:45:00Z","v":54966,"vw":4.429221},{"c":4.455,"h":4.455,"l":4.415,"n":418,"o":4.43,"t":"2026-09-23T14:00:00Z","v":46061,"vw":4.432113},{"c":4.45,"h":4.46,"l":4.445,"n":292,"o":4.46,"t":"2026-09-23T14:15:00Z","v":37143,"vw":4.451879},{"c":4.355,"h":4.45,"l":4.355,"n":532,"o":4.445,"t":"2026-09-23T14:30:00Z","v":73089,"vw":4.399644},{"c":4.33,"h":4.35,"l":4.31,"n":450,"o":4.35,"t":"2026-09-23T14:45:00Z","v":53240,"vw":4.327979},{"c":4.34,"h":4.34,"l":4.32,"n":252,"o":4.32,"t":"2026-09-23T15:00:00Z","v":17556,"vw":4.328179},{"c":4.345,"h":4.35,"l":4.335,"n":359,"o":4.34,"t":"2026-09-23T15:15:00Z","v":23709,"vw":4.341337},{"c":4.345,"h":4.345,"l":4.34,"n":267,"o":4.34,"t":"2026-09-23T15:30:00Z","v":17922,"vw":4.341494},{"c":4.295,"h":4.345,"l":4.29,"n":368,"o":4.345,"t":"2026-09-23T15:45:00Z","v":51119,"vw":4.308095},{"c":4.3,"h":4.3,"l":4.28,"n":307,"o":4.295,"t":"2026-09-23T16:00:00Z","v":28359,"vw":4.288605},{"c":4.285,"h":4.3,"l":4.28,"n":315,"o":4.3,"t":"2026-09-23T16:15:00Z","v":26449,"vw":4.291262},{"c":4.265,"h":4.3,"l":4.26,"n":463,"o":4.29,"t":"2026-09-23T16:30:00Z","v":59248,"vw":4.285217},{"c":4.275,"h":4.28,"l":4.25,"n":543,"o":4.265,"t":"2026-09-23T16:45:00Z","v":92245,"vw":4.264987},{"c":4.26,"h":4.28,"l":4.255,"n":199,"o":4.275,"t":"2026-09-23T17:00:00Z","v":25441,"vw":4.263351},{"c":4.275,"h":4.28,"l":4.2609,"n":213,"o":4.265,"t":"2026-09-23T17:15:00Z","v":29769,"vw":4.271892},{"c":4.29,"h":4.29,"l":4.27,"n":316,"o":4.275,"t":"2026-09-23T17:30:00Z","v":36893,"vw":4.279874},{"c":4.29,"h":4.295,"l":4.2844,"n":207,"o":4.285,"t":"2026-09-23T17:45:00Z","v":31625,"vw":4.288556},{"c":4.275,"h":4.295,"l":4.265,"n":287,"o":4.295,"t":"2026-09-23T18:00:00Z","v":41254,"vw":4.278935},{"c":4.275,"h":4.285,"l":4.265,"n":263,"o":4.275,"t":"2026-09-23T18:15:00Z","v":37265,"vw":4.271922},{"c":4.285,"h":4.285,"l":4.27,"n":305,"o":4.275,"t":"2026-09-23T18:30:00Z","v":24472,"vw":4.276509},{"c":4.3,"h":4.3,"l":4.285,"n":233,"o":4.29,"t":"2026-09-23T18:45:00Z","v":18356,"vw":4.290102},{"c":4.295,"h":4.3,"l":4.295,"n":296,"o":4.295,"t":"2026-09-23T19:00:00Z","v":23508,"vw":4.296677},{"c":4.32,"h":4.32,"l":4.29,"n":481,"o":4.295,"t":"2026-09-23T19:15:00Z","v":102351,"vw":4.310912},{"c":4.3,"h":4.325,"l":4.295,"n":575,"o":4.315,"t":"2026-09-23T19:30:00Z","v":97234,"vw":4.310178},{"c":4.26,"h":4.325,"l":4.26,"n":1601,"o":4.305,"t":"2026-09-23T19:45:00Z","v":277828,"vw":4.290422},{"c":4.27,"h":4.28,"l":4.27,"n":20,"o":4.27,"t":"2026-09-23T20:00:00Z","v":235117,"vw":4.270257},{"c":4.3332,"h":4.3332,"l":4.3332,"n":1,"o":4.3332,"t":"2026-09-23T21:15:00Z","v":1000,"vw":4.3332},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-24T09:00:00Z","v":101,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-24T09:15:00Z","v":150,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-09-24T10:45:00Z","v":1214,"vw":4.21},{"c":4.25,"h":4.3,"l":4.25,"n":3,"o":4.3,"t":"2026-09-24T11:00:00Z","v":2100,"vw":4.252381},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-24T11:15:00Z","v":447,"vw":4.25},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-24T11:45:00Z","v":360,"vw":4.35},{"c":4.2,"h":4.2598,"l":4.2,"n":357,"o":4.23,"t":"2026-09-24T13:30:00Z","v":81505,"vw":4.231735},{"c":4.185,"h":4.215,"l":4.185,"n":280,"o":4.2,"t":"2026-09-24T13:45:00Z","v":43597,"vw":4.201956},{"c":4.195,"h":4.2,"l":4.165,"n":301,"o":4.185,"t":"2026-09-24T14:00:00Z","v":48825,"vw":4.185976},{"c":4.18,"h":4.206,"l":4.18,"n":215,"o":4.195,"t":"2026-09-24T14:15:00Z","v":17612,"vw":4.192208},{"c":4.165,"h":4.185,"l":4.1505,"n":275,"o":4.185,"t":"2026-09-24T14:30:00Z","v":34362,"vw":4.171016},{"c":4.14,"h":4.165,"l":4.135,"n":320,"o":4.165,"t":"2026-09-24T14:45:00Z","v":41881,"vw":4.146587},{"c":4.12,"h":4.145,"l":4.1,"n":365,"o":4.145,"t":"2026-09-24T15:00:00Z","v":67379,"vw":4.122216},{"c":4.095,"h":4.13,"l":4.09,"n":322,"o":4.13,"t":"2026-09-24T15:15:00Z","v":74147,"vw":4.115188},{"c":4.085,"h":4.095,"l":4.07,"n":294,"o":4.095,"t":"2026-09-24T15:30:00Z","v":30246,"vw":4.08084},{"c":4.075,"h":4.1,"l":4.07,"n":257,"o":4.09,"t":"2026-09-24T15:45:00Z","v":25060,"vw":4.083572},{"c":4.065,"h":4.08,"l":4.05,"n":434,"o":4.07,"t":"2026-09-24T16:00:00Z","v":63702,"vw":4.065461},{"c":4.105,"h":4.115,"l":4.06,"n":378,"o":4.065,"t":"2026-09-24T16:15:00Z","v":39519,"vw":4.094919},{"c":4.095,"h":4.115,"l":4.09,"n":287,"o":4.1,"t":"2026-09-24T16:30:00Z","v":30961,"vw":4.097635},{"c":4.085,"h":4.1,"l":4.0822,"n":227,"o":4.095,"t":"2026-09-24T16:45:00Z","v":38670,"vw":4.094868},{"c":4.135,"h":4.135,"l":4.08,"n":402,"o":4.08,"t":"2026-09-24T17:00:00Z","v":48629,"vw":4.110146},{"c":4.112,"h":4.13,"l":4.105,"n":179,"o":4.13,"t":"2026-09-24T17:15:00Z","v":32373,"vw":4.111735},{"c":4.125,"h":4.125,"l":4.11,"n":186,"o":4.11,"t":"2026-09-24T17:30:00Z","v":18451,"vw":4.116373},{"c":4.14,"h":4.14,"l":4.12,"n":218,"o":4.12,"t":"2026-09-24T17:45:00Z","v":24096,"vw":4.127912},{"c":4.14,"h":4.14,"l":4.115,"n":284,"o":4.14,"t":"2026-09-24T18:00:00Z","v":25979,"vw":4.127101},{"c":4.155,"h":4.155,"l":4.11,"n":524,"o":4.135,"t":"2026-09-24T18:15:00Z","v":80244,"vw":4.126692},{"c":4.17,"h":4.19,"l":4.15,"n":370,"o":4.15,"t":"2026-09-24T18:30:00Z","v":37909,"vw":4.171175},{"c":4.18,"h":4.185,"l":4.17,"n":289,"o":4.175,"t":"2026-09-24T18:45:00Z","v":18787,"vw":4.176459},{"c":4.15,"h":4.175,"l":4.15,"n":356,"o":4.17,"t":"2026-09-24T19:00:00Z","v":44301,"vw":4.163467},{"c":4.165,"h":4.175,"l":4.145,"n":498,"o":4.15,"t":"2026-09-24T19:15:00Z","v":77555,"vw":4.160953},{"c":4.165,"h":4.1791,"l":4.155,"n":640,"o":4.1695,"t":"2026-09-24T19:30:00Z","v":83553,"vw":4.166915},{"c":4.195,"h":4.2,"l":4.15,"n":1602,"o":4.165,"t":"2026-09-24T19:45:00Z","v":233307,"vw":4.175045},{"c":4.19,"h":4.19,"l":4.19,"n":12,"o":4.19,"t":"2026-09-24T20:00:00Z","v":247023,"vw":4.19},{"c":4.21,"h":4.21,"l":4.2,"n":3,"o":4.2,"t":"2026-09-24T20:45:00Z","v":700,"vw":4.207143},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-24T21:30:00Z","v":100,"vw":4.2},{"c":4.2,"h":4.2001,"l":4.2,"n":3,"o":4.2001,"t":"2026-09-24T23:15:00Z","v":2300,"vw":4.200022},{"c":4.175,"h":4.25,"l":4.165,"n":318,"o":4.22,"t":"2026-09-25T13:30:00Z","v":51760,"vw":4.194568},{"c":4.155,"h":4.175,"l":4.145,"n":198,"o":4.165,"t":"2026-09-25T13:45:00Z","v":23784,"vw":4.15677},{"c":4.15,"h":4.155,"l":4.14,"n":190,"o":4.15,"t":"2026-09-25T14:00:00Z","v":27518,"vw":4.147586},{"c":4.1399,"h":4.16,"l":4.12,"n":394,"o":4.14,"t":"2026-09-25T14:15:00Z","v":50885,"vw":4.138363},{"c":4.135,"h":4.145,"l":4.13,"n":204,"o":4.135,"t":"2026-09-25T14:30:00Z","v":13772,"vw":4.137099},{"c":4.13,"h":4.135,"l":4.125,"n":96,"o":4.135,"t":"2026-09-25T14:45:00Z","v":5375,"vw":4.130412},{"c":4.14,"h":4.155,"l":4.14,"n":152,"o":4.14,"t":"2026-09-25T15:00:00Z","v":11501,"vw":4.145486},{"c":4.14,"h":4.1495,"l":4.14,"n":70,"o":4.145,"t":"2026-09-25T15:15:00Z","v":7632,"vw":4.146037},{"c":4.13,"h":4.1499,"l":4.13,"n":147,"o":4.145,"t":"2026-09-25T15:30:00Z","v":18283,"vw":4.141501},{"c":4.15,"h":4.155,"l":4.125,"n":267,"o":4.13,"t":"2026-09-25T15:45:00Z","v":28002,"vw":4.135278},{"c":4.165,"h":4.185,"l":4.1407,"n":331,"o":4.145,"t":"2026-09-25T16:00:00Z","v":28477,"vw":4.168692},{"c":4.16,"h":4.17,"l":4.1501,"n":228,"o":4.165,"t":"2026-09-25T16:15:00Z","v":13311,"vw":4.163162},{"c":4.16,"h":4.1683,"l":4.155,"n":241,"o":4.1683,"t":"2026-09-25T16:30:00Z","v":23319,"vw":4.159312},{"c":4.15,"h":4.165,"l":4.15,"n":111,"o":4.165,"t":"2026-09-25T16:45:00Z","v":5599,"vw":4.160761},{"c":4.14,"h":4.155,"l":4.14,"n":168,"o":4.15,"t":"2026-09-25T17:00:00Z","v":17309,"vw":4.148898},{"c":4.13,"h":4.145,"l":4.13,"n":164,"o":4.1422,"t":"2026-09-25T17:15:00Z","v":9902,"vw":4.135119},{"c":4.125,"h":4.135,"l":4.105,"n":631,"o":4.135,"t":"2026-09-25T17:30:00Z","v":87327,"vw":4.122906},{"c":4.101,"h":4.125,"l":4.1,"n":277,"o":4.1217,"t":"2026-09-25T17:45:00Z","v":37798,"vw":4.118696},{"c":4.1099,"h":4.11,"l":4.1,"n":194,"o":4.105,"t":"2026-09-25T18:00:00Z","v":10123,"vw":4.105321},{"c":4.105,"h":4.12,"l":4.1,"n":218,"o":4.105,"t":"2026-09-25T18:15:00Z","v":22739,"vw":4.108787},{"c":4.1199,"h":4.12,"l":4.105,"n":418,"o":4.11,"t":"2026-09-25T18:30:00Z","v":55307,"vw":4.110348},{"c":4.115,"h":4.12,"l":4.11,"n":175,"o":4.115,"t":"2026-09-25T18:45:00Z","v":12827,"vw":4.11404},{"c":4.1391,"h":4.1391,"l":4.115,"n":515,"o":4.115,"t":"2026-09-25T19:00:00Z","v":52838,"vw":4.125162},{"c":4.11,"h":4.135,"l":4.11,"n":415,"o":4.135,"t":"2026-09-25T19:15:00Z","v":58247,"vw":4.120893},{"c":4.125,"h":4.13,"l":4.1,"n":747,"o":4.115,"t":"2026-09-25T19:30:00Z","v":114285,"vw":4.111661},{"c":4.13,"h":4.14,"l":4.105,"n":1624,"o":4.125,"t":"2026-09-25T19:45:00Z","v":230190,"vw":4.124599},{"c":4.13,"h":4.13,"l":4.13,"n":15,"o":4.13,"t":"2026-09-25T20:00:00Z","v":262552,"vw":4.13},{"c":4.1699,"h":4.1699,"l":4.1699,"n":1,"o":4.1699,"t":"2026-09-25T20:30:00Z","v":18000,"vw":4.1699},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-09-28T08:00:00Z","v":335,"vw":4.1},{"c":4.08,"h":4.1,"l":4.08,"n":10,"o":4.1,"t":"2026-09-28T11:00:00Z","v":890,"vw":4.084439},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-28T11:30:00Z","v":2499,"vw":4.07},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-28T12:15:00Z","v":500,"vw":4.15},{"c":4.0798,"h":4.13,"l":4.05,"n":353,"o":4.09,"t":"2026-09-28T13:30:00Z","v":60688,"vw":4.101138},{"c":4.06,"h":4.08,"l":4.04,"n":250,"o":4.08,"t":"2026-09-28T13:45:00Z","v":37811,"vw":4.052894},{"c":4.05,"h":4.07,"l":4.05,"n":224,"o":4.05,"t":"2026-09-28T14:00:00Z","v":22141,"vw":4.061133},{"c":4.125,"h":4.13,"l":4.0531,"n":435,"o":4.055,"t":"2026-09-28T14:15:00Z","v":64521,"vw":4.095679},{"c":4.095,"h":4.125,"l":4.09,"n":242,"o":4.125,"t":"2026-09-28T14:30:00Z","v":20489,"vw":4.104263},{"c":4.105,"h":4.11,"l":4.09,"n":247,"o":4.095,"t":"2026-09-28T14:45:00Z","v":23490,"vw":4.098861},{"c":4.1,"h":4.105,"l":4.09,"n":172,"o":4.105,"t":"2026-09-28T15:00:00Z","v":17842,"vw":4.098883},{"c":4.095,"h":4.11,"l":4.09,"n":261,"o":4.1,"t":"2026-09-28T15:15:00Z","v":29195,"vw":4.099893},{"c":4.09,"h":4.105,"l":4.09,"n":221,"o":4.095,"t":"2026-09-28T15:30:00Z","v":16837,"vw":4.097354},{"c":4.095,"h":4.1,"l":4.08,"n":211,"o":4.09,"t":"2026-09-28T15:45:00Z","v":16373,"vw":4.09073},{"c":4.095,"h":4.1,"l":4.09,"n":123,"o":4.095,"t":"2026-09-28T16:00:00Z","v":9215,"vw":4.096821},{"c":4.12,"h":4.125,"l":4.09,"n":297,"o":4.095,"t":"2026-09-28T16:15:00Z","v":29105,"vw":4.107361},{"c":4.115,"h":4.125,"l":4.115,"n":198,"o":4.12,"t":"2026-09-28T16:30:00Z","v":17583,"vw":4.119389},{"c":4.125,"h":4.125,"l":4.115,"n":247,"o":4.115,"t":"2026-09-28T16:45:00Z","v":13777,"vw":4.120543},{"c":4.145,"h":4.15,"l":4.1101,"n":323,"o":4.125,"t":"2026-09-28T17:00:00Z","v":28143,"vw":4.126582},{"c":4.125,"h":4.145,"l":4.12,"n":196,"o":4.145,"t":"2026-09-28T17:15:00Z","v":18312,"vw":4.130385},{"c":4.125,"h":4.13,"l":4.12,"n":266,"o":4.125,"t":"2026-09-28T17:30:00Z","v":28198,"vw":4.124824},{"c":4.14,"h":4.14,"l":4.125,"n":240,"o":4.125,"t":"2026-09-28T17:45:00Z","v":22315,"vw":4.132147},{"c":4.15,"h":4.15,"l":4.135,"n":180,"o":4.14,"t":"2026-09-28T18:00:00Z","v":16999,"vw":4.142316},{"c":4.145,"h":4.15,"l":4.14,"n":183,"o":4.145,"t":"2026-09-28T18:15:00Z","v":14291,"vw":4.145566},{"c":4.15,"h":4.17,"l":4.14,"n":315,"o":4.145,"t":"2026-09-28T18:30:00Z","v":35290,"vw":4.154804},{"c":4.145,"h":4.15,"l":4.135,"n":342,"o":4.145,"t":"2026-09-28T18:45:00Z","v":30142,"vw":4.142879},{"c":4.125,"h":4.145,"l":4.12,"n":251,"o":4.145,"t":"2026-09-28T19:00:00Z","v":17655,"vw":4.133933},{"c":4.125,"h":4.13,"l":4.12,"n":338,"o":4.125,"t":"2026-09-28T19:15:00Z","v":27039,"vw":4.126752},{"c":4.115,"h":4.13,"l":4.11,"n":449,"o":4.125,"t":"2026-09-28T19:30:00Z","v":43995,"vw":4.121487},{"c":4.125,"h":4.13,"l":4.1,"n":1281,"o":4.11,"t":"2026-09-28T19:45:00Z","v":208791,"vw":4.113833},{"c":4.12,"h":4.12,"l":4.12,"n":11,"o":4.12,"t":"2026-09-28T20:00:00Z","v":204483,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-28T20:30:00Z","v":864000,"vw":4.12},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-28T21:00:00Z","v":600,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-28T23:45:00Z","v":100,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-29T12:00:00Z","v":565,"vw":4.15},{"c":4.115,"h":4.145,"l":4.11,"n":244,"o":4.12,"t":"2026-09-29T13:30:00Z","v":31411,"vw":4.127973},{"c":4.125,"h":4.13,"l":4.11,"n":178,"o":4.115,"t":"2026-09-29T13:45:00Z","v":20373,"vw":4.119074},{"c":4.125,"h":4.125,"l":4.1,"n":375,"o":4.12,"t":"2026-09-29T14:00:00Z","v":42200,"vw":4.113577},{"c":4.105,"h":4.13,"l":4.105,"n":371,"o":4.1268,"t":"2026-09-29T14:15:00Z","v":34297,"vw":4.120284},{"c":4.1,"h":4.1,"l":4.09,"n":200,"o":4.1,"t":"2026-09-29T14:30:00Z","v":14946,"vw":4.098407},{"c":4.115,"h":4.1191,"l":4.095,"n":249,"o":4.1,"t":"2026-09-29T14:45:00Z","v":24451,"vw":4.104008},{"c":4.105,"h":4.115,"l":4.105,"n":277,"o":4.115,"t":"2026-09-29T15:00:00Z","v":23711,"vw":4.108846},{"c":4.095,"h":4.1,"l":4.08,"n":235,"o":4.1,"t":"2026-09-29T15:15:00Z","v":20070,"vw":4.093446},{"c":4.09,"h":4.115,"l":4.09,"n":239,"o":4.0997,"t":"2026-09-29T15:30:00Z","v":17644,"vw":4.104954},{"c":4.11,"h":4.115,"l":4.1,"n":238,"o":4.1,"t":"2026-09-29T15:45:00Z","v":24899,"vw":4.109162},{"c":4.105,"h":4.115,"l":4.09,"n":231,"o":4.1,"t":"2026-09-29T16:00:00Z","v":23786,"vw":4.099788},{"c":4.1143,"h":4.12,"l":4.1008,"n":186,"o":4.105,"t":"2026-09-29T16:15:00Z","v":14626,"vw":4.108805},{"c":4.095,"h":4.11,"l":4.095,"n":183,"o":4.11,"t":"2026-09-29T16:30:00Z","v":17236,"vw":4.101034},{"c":4.115,"h":4.12,"l":4.091,"n":142,"o":4.0996,"t":"2026-09-29T16:45:00Z","v":17655,"vw":4.103711},{"c":4.12,"h":4.125,"l":4.115,"n":408,"o":4.115,"t":"2026-09-29T17:00:00Z","v":34008,"vw":4.11963},{"c":4.11,"h":4.115,"l":4.11,"n":84,"o":4.115,"t":"2026-09-29T17:15:00Z","v":3212,"vw":4.113476},{"c":4.115,"h":4.12,"l":4.11,"n":177,"o":4.115,"t":"2026-09-29T17:30:00Z","v":18298,"vw":4.114824},{"c":4.1,"h":4.1191,"l":4.1,"n":289,"o":4.115,"t":"2026-09-29T17:45:00Z","v":18032,"vw":4.110678},{"c":4.13,"h":4.145,"l":4.11,"n":391,"o":4.11,"t":"2026-09-29T18:00:00Z","v":69642,"vw":4.133869},{"c":4.135,"h":4.1491,"l":4.13,"n":275,"o":4.135,"t":"2026-09-29T18:15:00Z","v":33991,"vw":4.13848},{"c":4.12,"h":4.14,"l":4.12,"n":212,"o":4.14,"t":"2026-09-29T18:30:00Z","v":20697,"vw":4.127938},{"c":4.13,"h":4.13,"l":4.12,"n":316,"o":4.125,"t":"2026-09-29T18:45:00Z","v":24671,"vw":4.12523},{"c":4.125,"h":4.13,"l":4.12,"n":319,"o":4.125,"t":"2026-09-29T19:00:00Z","v":23064,"vw":4.127539},{"c":4.135,"h":4.14,"l":4.12,"n":351,"o":4.13,"t":"2026-09-29T19:15:00Z","v":76785,"vw":4.131539},{"c":4.135,"h":4.15,"l":4.13,"n":537,"o":4.135,"t":"2026-09-29T19:30:00Z","v":146678,"vw":4.135606},{"c":4.17,"h":4.17,"l":4.13,"n":1333,"o":4.135,"t":"2026-09-29T19:45:00Z","v":220806,"vw":4.150186},{"c":4.16,"h":4.16,"l":4.16,"n":12,"o":4.16,"t":"2026-09-29T20:00:00Z","v":189050,"vw":4.16},{"c":4.1601,"h":4.1601,"l":4.1601,"n":1,"o":4.1601,"t":"2026-09-29T21:30:00Z","v":100,"vw":4.1601},{"c":4.1064,"h":4.1064,"l":4.1064,"n":1,"o":4.1064,"t":"2026-09-30T12:00:00Z","v":995,"vw":4.1064},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-30T12:15:00Z","v":499,"vw":4.1},{"c":4.2,"h":4.2,"l":4.18,"n":4,"o":4.18,"t":"2026-09-30T12:30:00Z","v":1363,"vw":4.195407},{"c":4.065,"h":4.17,"l":4.06,"n":315,"o":4.16,"t":"2026-09-30T13:30:00Z","v":68438,"vw":4.093105},{"c":4.065,"h":4.08,"l":4.06,"n":195,"o":4.06,"t":"2026-09-30T13:45:00Z","v":27185,"vw":4.073966},{"c":4.105,"h":4.12,"l":4.055,"n":290,"o":4.06,"t":"2026-09-30T14:00:00Z","v":28280,"vw":4.086188},{"c":4.085,"h":4.105,"l":4.085,"n":138,"o":4.1,"t":"2026-09-30T14:15:00Z","v":13011,"vw":4.095894},{"c":4.095,"h":4.1,"l":4.075,"n":223,"o":4.08,"t":"2026-09-30T14:30:00Z","v":26561,"vw":4.088396},{"c":4.115,"h":4.12,"l":4.095,"n":104,"o":4.095,"t":"2026-09-30T14:45:00Z","v":5877,"vw":4.10636},{"c":4.115,"h":4.1191,"l":4.105,"n":174,"o":4.115,"t":"2026-09-30T15:00:00Z","v":12256,"vw":4.111488},{"c":4.135,"h":4.14,"l":4.105,"n":313,"o":4.11,"t":"2026-09-30T15:15:00Z","v":40832,"vw":4.126224},{"c":4.095,"h":4.14,"l":4.095,"n":282,"o":4.135,"t":"2026-09-30T15:30:00Z","v":33876,"vw":4.121868},{"c":4.105,"h":4.105,"l":4.085,"n":146,"o":4.09,"t":"2026-09-30T15:45:00Z","v":15299,"vw":4.091978},{"c":4.085,"h":4.105,"l":4.085,"n":239,"o":4.105,"t":"2026-09-30T16:00:00Z","v":32726,"vw":4.097597},{"c":4.0886,"h":4.0886,"l":4.075,"n":109,"o":4.0838,"t":"2026-09-30T16:15:00Z","v":11063,"vw":4.080945},{"c":4.075,"h":4.0891,"l":4.075,"n":112,"o":4.085,"t":"2026-09-30T16:30:00Z","v":18788,"vw":4.078067},{"c":4.055,"h":4.075,"l":4.05,"n":246,"o":4.075,"t":"2026-09-30T16:45:00Z","v":57087,"vw":4.063541},{"c":4.065,"h":4.065,"l":4.0523,"n":105,"o":4.055,"t":"2026-09-30T17:00:00Z","v":16357,"vw":4.056294},{"c":4.065,"h":4.07,"l":4.06,"n":77,"o":4.06,"t":"2026-09-30T17:15:00Z","v":19716,"vw":4.066121},{"c":4.075,"h":4.075,"l":4.065,"n":102,"o":4.065,"t":"2026-09-30T17:30:00Z","v":7622,"vw":4.068194},{"c":4.065,"h":4.075,"l":4.05,"n":315,"o":4.07,"t":"2026-09-30T17:45:00Z","v":47139,"vw":4.060571},{"c":4.055,"h":4.065,"l":4.05,"n":177,"o":4.065,"t":"2026-09-30T18:00:00Z","v":20464,"vw":4.055108},{"c":4.06,"h":4.065,"l":4.055,"n":184,"o":4.055,"t":"2026-09-30T18:15:00Z","v":19611,"vw":4.059932},{"c":4.06,"h":4.065,"l":4.06,"n":351,"o":4.065,"t":"2026-09-30T18:30:00Z","v":50695,"vw":4.060882},{"c":4.04,"h":4.0591,"l":4.04,"n":318,"o":4.05,"t":"2026-09-30T18:45:00Z","v":56903,"vw":4.048977},{"c":4.04,"h":4.05,"l":4.04,"n":226,"o":4.04,"t":"2026-09-30T19:00:00Z","v":21657,"vw":4.041782},{"c":4.03,"h":4.05,"l":4.03,"n":363,"o":4.045,"t":"2026-09-30T19:15:00Z","v":52212,"vw":4.040102},{"c":4.005,"h":4.04,"l":4,"n":536,"o":4.035,"t":"2026-09-30T19:30:00Z","v":68419,"vw":4.02361},{"c":3.965,"h":4.01,"l":3.96,"n":1238,"o":4,"t":"2026-09-30T19:45:00Z","v":326550,"vw":3.986253},{"c":3.97,"h":3.99,"l":3.97,"n":28,"o":3.97,"t":"2026-09-30T20:00:00Z","v":537698,"vw":3.970173},{"c":3.9846,"h":3.9846,"l":3.9846,"n":1,"o":3.9846,"t":"2026-09-30T22:15:00Z","v":310,"vw":3.9846},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T23:15:00Z","v":200,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-30T23:30:00Z","v":125,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-01T08:00:00Z","v":300,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-01T11:00:00Z","v":250,"vw":3.95},{"c":3.9617,"h":3.9617,"l":3.9617,"n":1,"o":3.9617,"t":"2026-10-01T11:15:00Z","v":100,"vw":3.9617},{"c":4.0167,"h":4.0167,"l":4.0167,"n":1,"o":4.0167,"t":"2026-10-01T12:15:00Z","v":100,"vw":4.0167},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-01T12:45:00Z","v":2010,"vw":3.97},{"c":3.95,"h":4.02,"l":3.95,"n":20,"o":4.02,"t":"2026-10-01T13:15:00Z","v":25129,"vw":3.971066},{"c":3.845,"h":3.97,"l":3.84,"n":851,"o":3.95,"t":"2026-10-01T13:30:00Z","v":280830,"vw":3.890513},{"c":3.805,"h":3.855,"l":3.805,"n":402,"o":3.8401,"t":"2026-10-01T13:45:00Z","v":41116,"vw":3.831986},{"c":3.8373,"h":3.88,"l":3.8,"n":547,"o":3.8,"t":"2026-10-01T14:00:00Z","v":120116,"vw":3.839797},{"c":3.805,"h":3.835,"l":3.78,"n":1123,"o":3.835,"t":"2026-10-01T14:15:00Z","v":257391,"vw":3.791244},{"c":3.815,"h":3.82,"l":3.8,"n":322,"o":3.805,"t":"2026-10-01T14:30:00Z","v":22228,"vw":3.8122},{"c":3.815,"h":3.83,"l":3.8,"n":438,"o":3.815,"t":"2026-10-01T14:45:00Z","v":38582,"vw":3.820817},{"c":3.815,"h":3.83,"l":3.8,"n":352,"o":3.8101,"t":"2026-10-01T15:00:00Z","v":31484,"vw":3.814505},{"c":3.77,"h":3.8191,"l":3.77,"n":368,"o":3.8191,"t":"2026-10-01T15:15:00Z","v":49674,"vw":3.789119},{"c":3.795,"h":3.8,"l":3.765,"n":428,"o":3.77,"t":"2026-10-01T15:30:00Z","v":51338,"vw":3.780134},{"c":3.795,"h":3.81,"l":3.79,"n":386,"o":3.79,"t":"2026-10-01T15:45:00Z","v":29852,"vw":3.801651},{"c":3.765,"h":3.795,"l":3.765,"n":626,"o":3.795,"t":"2026-10-01T16:00:00Z","v":92152,"vw":3.784259},{"c":3.7999,"h":3.8,"l":3.76,"n":534,"o":3.76,"t":"2026-10-01T16:15:00Z","v":87593,"vw":3.778752},{"c":3.785,"h":3.8,"l":3.785,"n":379,"o":3.79,"t":"2026-10-01T16:30:00Z","v":33723,"vw":3.790758},{"c":3.78,"h":3.795,"l":3.78,"n":289,"o":3.785,"t":"2026-10-01T16:45:00Z","v":25421,"vw":3.785899},{"c":3.795,"h":3.8,"l":3.78,"n":314,"o":3.785,"t":"2026-10-01T17:00:00Z","v":18081,"vw":3.790158},{"c":3.815,"h":3.82,"l":3.79,"n":358,"o":3.795,"t":"2026-10-01T17:15:00Z","v":47241,"vw":3.804367},{"c":3.805,"h":3.84,"l":3.8,"n":481,"o":3.82,"t":"2026-10-01T17:30:00Z","v":73013,"vw":3.821387},{"c":3.785,"h":3.81,"l":3.78,"n":461,"o":3.805,"t":"2026-10-01T17:45:00Z","v":55032,"vw":3.794779},{"c":3.79,"h":3.8,"l":3.765,"n":596,"o":3.785,"t":"2026-10-01T18:00:00Z","v":88466,"vw":3.779231},{"c":3.785,"h":3.8,"l":3.785,"n":343,"o":3.785,"t":"2026-10-01T18:15:00Z","v":61727,"vw":3.791047},{"c":3.78,"h":3.7992,"l":3.77,"n":499,"o":3.785,"t":"2026-10-01T18:30:00Z","v":61062,"vw":3.785096},{"c":3.785,"h":3.795,"l":3.775,"n":418,"o":3.785,"t":"2026-10-01T18:45:00Z","v":54027,"vw":3.784127},{"c":3.775,"h":3.785,"l":3.77,"n":307,"o":3.7821,"t":"2026-10-01T19:00:00Z","v":40908,"vw":3.778058},{"c":3.755,"h":3.78,"l":3.75,"n":547,"o":3.78,"t":"2026-10-01T19:15:00Z","v":80691,"vw":3.76425},{"c":3.755,"h":3.76,"l":3.74,"n":788,"o":3.756,"t":"2026-10-01T19:30:00Z","v":166785,"vw":3.749486},{"c":3.75,"h":3.76,"l":3.735,"n":1667,"o":3.7599,"t":"2026-10-01T19:45:00Z","v":332605,"vw":3.751668},{"c":3.76,"h":3.78,"l":3.7262,"n":64,"o":3.76,"t":"2026-10-01T20:00:00Z","v":267264,"vw":3.760052},{"c":3.76,"h":3.77,"l":3.74,"n":57,"o":3.76,"t":"2026-10-01T20:15:00Z","v":40053,"vw":3.756728},{"c":3.72,"h":3.7799,"l":3.72,"n":12,"o":3.7794,"t":"2026-10-01T20:30:00Z","v":24545,"vw":3.777596},{"c":3.75,"h":3.77,"l":3.71,"n":6,"o":3.71,"t":"2026-10-01T20:45:00Z","v":7470,"vw":3.718915},{"c":3.78,"h":3.78,"l":3.7699,"n":6,"o":3.77,"t":"2026-10-01T21:00:00Z","v":3720,"vw":3.770258},{"c":3.7601,"h":3.78,"l":3.7601,"n":10,"o":3.77,"t":"2026-10-01T21:15:00Z","v":3557,"vw":3.767785},{"c":3.77,"h":3.77,"l":3.71,"n":7,"o":3.7137,"t":"2026-10-01T21:30:00Z","v":2950,"vw":3.717542},{"c":3.7208,"h":3.7208,"l":3.7208,"n":1,"o":3.7208,"t":"2026-10-01T21:45:00Z","v":550,"vw":3.7208},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-01T22:00:00Z","v":242,"vw":3.73},{"c":3.73,"h":3.73,"l":3.71,"n":2,"o":3.71,"t":"2026-10-01T22:30:00Z","v":1285,"vw":3.713502},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-01T22:45:00Z","v":2151,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-01T23:00:00Z","v":250,"vw":3.75},{"c":3.756,"h":3.756,"l":3.756,"n":1,"o":3.756,"t":"2026-10-01T23:30:00Z","v":2700,"vw":3.756},{"c":3.7446,"h":3.77,"l":3.7446,"n":3,"o":3.76,"t":"2026-10-01T23:45:00Z","v":2309,"vw":3.746367},{"c":3.8399,"h":3.8399,"l":3.74,"n":8,"o":3.74,"t":"2026-10-02T08:00:00Z","v":462,"vw":3.802745},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-02T08:15:00Z","v":2301,"vw":3.75},{"c":3.76,"h":3.77,"l":3.76,"n":4,"o":3.77,"t":"2026-10-02T11:00:00Z","v":3606,"vw":3.769675},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-02T11:15:00Z","v":750,"vw":3.76},{"c":3.8,"h":3.8,"l":3.78,"n":15,"o":3.78,"t":"2026-10-02T12:30:00Z","v":1817,"vw":3.794286},{"c":3.836,"h":3.836,"l":3.836,"n":1,"o":3.836,"t":"2026-10-02T13:00:00Z","v":1000,"vw":3.836},{"c":3.72,"h":3.78,"l":3.72,"n":20,"o":3.78,"t":"2026-10-02T13:15:00Z","v":2508,"vw":3.733339},{"c":3.775,"h":3.79,"l":3.7303,"n":456,"o":3.74,"t":"2026-10-02T13:30:00Z","v":301372,"vw":3.746266},{"c":3.775,"h":3.79,"l":3.75,"n":324,"o":3.78,"t":"2026-10-02T13:45:00Z","v":59558,"vw":3.770918},{"c":3.79,"h":3.79,"l":3.765,"n":320,"o":3.775,"t":"2026-10-02T14:00:00Z","v":49280,"vw":3.782185},{"c":3.785,"h":3.796,"l":3.77,"n":350,"o":3.795,"t":"2026-10-02T14:15:00Z","v":70783,"vw":3.786703},{"c":3.765,"h":3.79,"l":3.755,"n":338,"o":3.7801,"t":"2026-10-02T14:30:00Z","v":70404,"vw":3.778486},{"c":3.745,"h":3.785,"l":3.73,"n":643,"o":3.765,"t":"2026-10-02T14:45:00Z","v":149895,"vw":3.75808},{"c":3.705,"h":3.745,"l":3.7,"n":304,"o":3.745,"t":"2026-10-02T15:00:00Z","v":61724,"vw":3.714538},{"c":3.665,"h":3.705,"l":3.66,"n":310,"o":3.705,"t":"2026-10-02T15:15:00Z","v":73016,"vw":3.686621},{"c":3.66,"h":3.685,"l":3.66,"n":250,"o":3.67,"t":"2026-10-02T15:30:00Z","v":56856,"vw":3.671998},{"c":3.6401,"h":3.68,"l":3.6401,"n":634,"o":3.665,"t":"2026-10-02T15:45:00Z","v":109808,"vw":3.664414},{"c":3.62,"h":3.655,"l":3.62,"n":259,"o":3.645,"t":"2026-10-02T16:00:00Z","v":37725,"vw":3.639695},{"c":3.63,"h":3.6499,"l":3.62,"n":320,"o":3.625,"t":"2026-10-02T16:15:00Z","v":73046,"vw":3.632751},{"c":3.645,"h":3.65,"l":3.635,"n":219,"o":3.635,"t":"2026-10-02T16:30:00Z","v":22292,"vw":3.642439},{"c":3.645,"h":3.655,"l":3.64,"n":251,"o":3.6499,"t":"2026-10-02T16:45:00Z","v":45806,"vw":3.645577},{"c":3.655,"h":3.655,"l":3.64,"n":230,"o":3.645,"t":"2026-10-02T17:00:00Z","v":35309,"vw":3.647708},{"c":3.64,"h":3.66,"l":3.64,"n":234,"o":3.655,"t":"2026-10-02T17:15:00Z","v":31727,"vw":3.652366},{"c":3.65,"h":3.65,"l":3.63,"n":450,"o":3.64,"t":"2026-10-02T17:30:00Z","v":62370,"vw":3.642216},{"c":3.645,"h":3.65,"l":3.64,"n":162,"o":3.65,"t":"2026-10-02T17:45:00Z","v":15155,"vw":3.645376},{"c":3.635,"h":3.65,"l":3.63,"n":208,"o":3.645,"t":"2026-10-02T18:00:00Z","v":22328,"vw":3.639076},{"c":3.5914,"h":3.645,"l":3.59,"n":350,"o":3.635,"t":"2026-10-02T18:15:00Z","v":68310,"vw":3.615332},{"c":3.595,"h":3.61,"l":3.585,"n":785,"o":3.59,"t":"2026-10-02T18:30:00Z","v":175810,"vw":3.596799},{"c":3.615,"h":3.62,"l":3.58,"n":1152,"o":3.595,"t":"2026-10-02T18:45:00Z","v":315337,"vw":3.595149},{"c":3.6299,"h":3.635,"l":3.62,"n":398,"o":3.62,"t":"2026-10-02T19:00:00Z","v":81849,"vw":3.628613},{"c":3.63,"h":3.64,"l":3.61,"n":461,"o":3.62,"t":"2026-10-02T19:15:00Z","v":87432,"vw":3.620373},{"c":3.63,"h":3.645,"l":3.63,"n":551,"o":3.63,"t":"2026-10-02T19:30:00Z","v":75560,"vw":3.634321},{"c":3.635,"h":3.64,"l":3.605,"n":1431,"o":3.6201,"t":"2026-10-02T19:45:00Z","v":245475,"vw":3.624515},{"c":3.56,"h":3.64,"l":3.56,"n":15,"o":3.64,"t":"2026-10-02T20:00:00Z","v":267367,"vw":3.639694},{"c":3.6423,"h":3.6423,"l":3.6423,"n":1,"o":3.6423,"t":"2026-10-02T21:00:00Z","v":400,"vw":3.6423},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-02T21:15:00Z","v":250,"vw":3.63},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-02T21:30:00Z","v":5600,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":10,"o":3.68,"t":"2026-10-02T22:00:00Z","v":409,"vw":3.68},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-02T22:30:00Z","v":240,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-02T22:45:00Z","v":599,"vw":3.62},{"c":3.6338,"h":3.6338,"l":3.6338,"n":1,"o":3.6338,"t":"2026-10-02T23:30:00Z","v":1000,"vw":3.6338},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-05T11:15:00Z","v":4407,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-05T12:15:00Z","v":225,"vw":3.6},{"c":3.57,"h":3.6,"l":3.57,"n":6,"o":3.6,"t":"2026-10-05T12:30:00Z","v":2756,"vw":3.579678},{"c":3.555,"h":3.61,"l":3.55,"n":547,"o":3.59,"t":"2026-10-05T13:30:00Z","v":96051,"vw":3.584019},{"c":3.565,"h":3.575,"l":3.55,"n":337,"o":3.554,"t":"2026-10-05T13:45:00Z","v":49705,"vw":3.561672},{"c":3.595,"h":3.605,"l":3.56,"n":380,"o":3.565,"t":"2026-10-05T14:00:00Z","v":65082,"vw":3.582409},{"c":3.585,"h":3.605,"l":3.57,"n":375,"o":3.595,"t":"2026-10-05T14:15:00Z","v":48344,"vw":3.59116},{"c":3.5899,"h":3.595,"l":3.57,"n":398,"o":3.585,"t":"2026-10-05T14:30:00Z","v":37546,"vw":3.582737},{"c":3.615,"h":3.62,"l":3.585,"n":308,"o":3.585,"t":"2026-10-05T14:45:00Z","v":36292,"vw":3.606788},{"c":3.605,"h":3.615,"l":3.5945,"n":500,"o":3.615,"t":"2026-10-05T15:00:00Z","v":110079,"vw":3.601475},{"c":3.62,"h":3.62,"l":3.6,"n":286,"o":3.605,"t":"2026-10-05T15:15:00Z","v":26482,"vw":3.607187},{"c":3.625,"h":3.64,"l":3.6128,"n":347,"o":3.62,"t":"2026-10-05T15:30:00Z","v":44809,"vw":3.626558},{"c":3.625,"h":3.63,"l":3.62,"n":327,"o":3.625,"t":"2026-10-05T15:45:00Z","v":30909,"vw":3.624956},{"c":3.625,"h":3.63,"l":3.61,"n":332,"o":3.625,"t":"2026-10-05T16:00:00Z","v":35352,"vw":3.619344},{"c":3.645,"h":3.65,"l":3.62,"n":238,"o":3.62,"t":"2026-10-05T16:15:00Z","v":26837,"vw":3.633169},{"c":3.645,"h":3.65,"l":3.642,"n":186,"o":3.645,"t":"2026-10-05T16:30:00Z","v":17794,"vw":3.645675},{"c":3.645,"h":3.65,"l":3.6401,"n":258,"o":3.645,"t":"2026-10-05T16:45:00Z","v":19658,"vw":3.643432},{"c":3.635,"h":3.65,"l":3.635,"n":275,"o":3.645,"t":"2026-10-05T17:00:00Z","v":20656,"vw":3.639826},{"c":3.615,"h":3.64,"l":3.615,"n":351,"o":3.635,"t":"2026-10-05T17:15:00Z","v":44352,"vw":3.62737},{"c":3.615,"h":3.62,"l":3.61,"n":336,"o":3.615,"t":"2026-10-05T17:30:00Z","v":34695,"vw":3.615004},{"c":3.62,"h":3.63,"l":3.61,"n":403,"o":3.615,"t":"2026-10-05T17:45:00Z","v":34321,"vw":3.620461},{"c":3.63,"h":3.63,"l":3.615,"n":320,"o":3.615,"t":"2026-10-05T18:00:00Z","v":22756,"vw":3.622379},{"c":3.645,"h":3.65,"l":3.624,"n":422,"o":3.625,"t":"2026-10-05T18:15:00Z","v":54540,"vw":3.636414},{"c":3.635,"h":3.65,"l":3.625,"n":701,"o":3.645,"t":"2026-10-05T18:30:00Z","v":126982,"vw":3.637832},{"c":3.665,"h":3.665,"l":3.63,"n":470,"o":3.635,"t":"2026-10-05T18:45:00Z","v":70737,"vw":3.642327},{"c":3.65,"h":3.67,"l":3.65,"n":426,"o":3.6692,"t":"2026-10-05T19:00:00Z","v":51126,"vw":3.662248},{"c":3.645,"h":3.66,"l":3.64,"n":504,"o":3.655,"t":"2026-10-05T19:15:00Z","v":72558,"vw":3.651655},{"c":3.625,"h":3.645,"l":3.62,"n":690,"o":3.645,"t":"2026-10-05T19:30:00Z","v":91488,"vw":3.639478},{"c":3.65,"h":3.65,"l":3.6,"n":2862,"o":3.625,"t":"2026-10-05T19:45:00Z","v":577615,"vw":3.626848},{"c":3.65,"h":3.65,"l":3.65,"n":14,"o":3.65,"t":"2026-10-05T20:00:00Z","v":364720,"vw":3.65},{"c":3.6497,"h":3.6497,"l":3.6497,"n":1,"o":3.6497,"t":"2026-10-05T20:15:00Z","v":100,"vw":3.6497},{"c":3.6403,"h":3.6403,"l":3.64,"n":3,"o":3.64,"t":"2026-10-05T20:30:00Z","v":840,"vw":3.64005},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-05T20:45:00Z","v":512,"vw":3.58},{"c":3.6,"h":3.63,"l":3.6,"n":4,"o":3.62,"t":"2026-10-05T22:30:00Z","v":1199,"vw":3.604591},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-06T08:00:00Z","v":200,"vw":3.62},{"c":3.64,"h":3.67,"l":3.6396,"n":17,"o":3.6396,"t":"2026-10-06T08:30:00Z","v":33712,"vw":3.650408},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-06T11:45:00Z","v":1100,"vw":3.65},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-06T12:00:00Z","v":1000,"vw":3.6},{"c":3.575,"h":3.63,"l":3.56,"n":20,"o":3.56,"t":"2026-10-06T13:15:00Z","v":2853,"vw":3.578062},{"c":3.645,"h":3.66,"l":3.6,"n":463,"o":3.65,"t":"2026-10-06T13:30:00Z","v":112251,"vw":3.630147},{"c":3.655,"h":3.66,"l":3.614,"n":528,"o":3.65,"t":"2026-10-06T13:45:00Z","v":76013,"vw":3.632908},{"c":3.635,"h":3.675,"l":3.62,"n":601,"o":3.66,"t":"2026-10-06T14:00:00Z","v":93108,"vw":3.652693},{"c":3.625,"h":3.64,"l":3.6,"n":649,"o":3.64,"t":"2026-10-06T14:15:00Z","v":76958,"vw":3.620775},{"c":3.6,"h":3.635,"l":3.595,"n":492,"o":3.63,"t":"2026-10-06T14:30:00Z","v":80258,"vw":3.609007},{"c":3.64,"h":3.6492,"l":3.595,"n":370,"o":3.595,"t":"2026-10-06T14:45:00Z","v":38659,"vw":3.625643},{"c":3.65,"h":3.655,"l":3.635,"n":229,"o":3.635,"t":"2026-10-06T15:00:00Z","v":19375,"vw":3.647938},{"c":3.675,"h":3.6791,"l":3.635,"n":370,"o":3.645,"t":"2026-10-06T15:15:00Z","v":46113,"vw":3.655518},{"c":3.665,"h":3.675,"l":3.65,"n":262,"o":3.675,"t":"2026-10-06T15:30:00Z","v":27329,"vw":3.663762},{"c":3.65,"h":3.665,"l":3.645,"n":425,"o":3.665,"t":"2026-10-06T15:45:00Z","v":43472,"vw":3.652041},{"c":3.645,"h":3.65,"l":3.64,"n":199,"o":3.645,"t":"2026-10-06T16:00:00Z","v":15349,"vw":3.644676},{"c":3.635,"h":3.646,"l":3.635,"n":340,"o":3.645,"t":"2026-10-06T16:15:00Z","v":26956,"vw":3.641889},{"c":3.635,"h":3.65,"l":3.6309,"n":218,"o":3.64,"t":"2026-10-06T16:30:00Z","v":29774,"vw":3.641628},{"c":3.635,"h":3.645,"l":3.63,"n":246,"o":3.635,"t":"2026-10-06T16:45:00Z","v":31202,"vw":3.635689},{"c":3.625,"h":3.64,"l":3.62,"n":467,"o":3.635,"t":"2026-10-06T17:00:00Z","v":64022,"vw":3.627304},{"c":3.6353,"h":3.64,"l":3.62,"n":289,"o":3.625,"t":"2026-10-06T17:15:00Z","v":45659,"vw":3.629277},{"c":3.645,"h":3.65,"l":3.635,"n":235,"o":3.635,"t":"2026-10-06T17:30:00Z","v":65396,"vw":3.641349},{"c":3.645,"h":3.65,"l":3.645,"n":114,"o":3.645,"t":"2026-10-06T17:45:00Z","v":9386,"vw":3.646822},{"c":3.645,"h":3.65,"l":3.64,"n":183,"o":3.65,"t":"2026-10-06T18:00:00Z","v":12729,"vw":3.646395},{"c":3.655,"h":3.655,"l":3.64,"n":279,"o":3.65,"t":"2026-10-06T18:15:00Z","v":25986,"vw":3.648201},{"c":3.655,"h":3.66,"l":3.645,"n":232,"o":3.66,"t":"2026-10-06T18:30:00Z","v":38439,"vw":3.651979},{"c":3.655,"h":3.66,"l":3.65,"n":217,"o":3.66,"t":"2026-10-06T18:45:00Z","v":24759,"vw":3.655629},{"c":3.655,"h":3.67,"l":3.64,"n":622,"o":3.655,"t":"2026-10-06T19:00:00Z","v":87494,"vw":3.653844},{"c":3.645,"h":3.655,"l":3.64,"n":341,"o":3.655,"t":"2026-10-06T19:15:00Z","v":24458,"vw":3.647426},{"c":3.64,"h":3.66,"l":3.615,"n":896,"o":3.645,"t":"2026-10-06T19:30:00Z","v":165616,"vw":3.638029},{"c":3.61,"h":3.645,"l":3.6,"n":1484,"o":3.635,"t":"2026-10-06T19:45:00Z","v":217050,"vw":3.622879},{"c":3.63,"h":3.63,"l":3.63,"n":17,"o":3.63,"t":"2026-10-06T20:00:00Z","v":273195,"vw":3.63},{"c":3.62,"h":3.6612,"l":3.6,"n":75,"o":3.63,"t":"2026-10-06T20:30:00Z","v":24926,"vw":3.636006},{"c":3.62,"h":3.65,"l":3.62,"n":22,"o":3.65,"t":"2026-10-06T20:45:00Z","v":7549,"vw":3.635657},{"c":3.61,"h":3.64,"l":3.6,"n":22,"o":3.64,"t":"2026-10-06T21:00:00Z","v":7395,"vw":3.611024},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-06T22:30:00Z","v":350,"vw":3.61},{"c":3.61,"h":3.61,"l":3.6,"n":3,"o":3.6,"t":"2026-10-06T23:15:00Z","v":2982,"vw":3.608001},{"c":3.64,"h":3.67,"l":3.6001,"n":32,"o":3.63,"t":"2026-10-07T08:00:00Z","v":54347,"vw":3.629986},{"c":3.62,"h":3.62,"l":3.61,"n":7,"o":3.61,"t":"2026-10-07T08:45:00Z","v":1721,"vw":3.616456},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-07T13:00:00Z","v":350,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":9,"o":3.6,"t":"2026-10-07T13:15:00Z","v":20365,"vw":3.6},{"c":3.645,"h":3.645,"l":3.54,"n":347,"o":3.58,"t":"2026-10-07T13:30:00Z","v":111007,"vw":3.599077},{"c":3.685,"h":3.69,"l":3.645,"n":312,"o":3.645,"t":"2026-10-07T13:45:00Z","v":59011,"vw":3.670587},{"c":3.72,"h":3.74,"l":3.69,"n":400,"o":3.69,"t":"2026-10-07T14:00:00Z","v":69210,"vw":3.715686},{"c":3.745,"h":3.755,"l":3.72,"n":278,"o":3.72,"t":"2026-10-07T14:15:00Z","v":21501,"vw":3.739596},{"c":3.765,"h":3.775,"l":3.745,"n":351,"o":3.745,"t":"2026-10-07T14:30:00Z","v":37722,"vw":3.765063},{"c":3.785,"h":3.79,"l":3.765,"n":282,"o":3.765,"t":"2026-10-07T14:45:00Z","v":61236,"vw":3.776859},{"c":3.8089,"h":3.81,"l":3.765,"n":413,"o":3.78,"t":"2026-10-07T15:00:00Z","v":201747,"vw":3.792456},{"c":3.79,"h":3.8066,"l":3.77,"n":458,"o":3.805,"t":"2026-10-07T15:15:00Z","v":210450,"vw":3.792243},{"c":3.775,"h":3.795,"l":3.775,"n":199,"o":3.79,"t":"2026-10-07T15:30:00Z","v":20851,"vw":3.783892},{"c":3.79,"h":3.79,"l":3.77,"n":216,"o":3.775,"t":"2026-10-07T15:45:00Z","v":15991,"vw":3.777919},{"c":3.805,"h":3.81,"l":3.785,"n":227,"o":3.785,"t":"2026-10-07T16:00:00Z","v":22616,"vw":3.794743},{"c":3.835,"h":3.84,"l":3.8,"n":244,"o":3.805,"t":"2026-10-07T16:15:00Z","v":32074,"vw":3.812798},{"c":3.855,"h":3.8551,"l":3.825,"n":231,"o":3.835,"t":"2026-10-07T16:30:00Z","v":46865,"vw":3.839742},{"c":3.865,"h":3.87,"l":3.8513,"n":188,"o":3.855,"t":"2026-10-07T16:45:00Z","v":29032,"vw":3.860737},{"c":3.8409,"h":3.87,"l":3.831,"n":508,"o":3.87,"t":"2026-10-07T17:00:00Z","v":113786,"vw":3.85254},{"c":3.825,"h":3.85,"l":3.8,"n":594,"o":3.85,"t":"2026-10-07T17:15:00Z","v":111816,"vw":3.810073},{"c":3.83,"h":3.845,"l":3.825,"n":262,"o":3.83,"t":"2026-10-07T17:30:00Z","v":22548,"vw":3.83514},{"c":3.805,"h":3.825,"l":3.805,"n":376,"o":3.825,"t":"2026-10-07T17:45:00Z","v":110059,"vw":3.810331},{"c":3.805,"h":3.815,"l":3.8,"n":133,"o":3.805,"t":"2026-10-07T18:00:00Z","v":12443,"vw":3.809731},{"c":3.805,"h":3.81,"l":3.795,"n":268,"o":3.8,"t":"2026-10-07T18:15:00Z","v":23494,"vw":3.79925},{"c":3.805,"h":3.81,"l":3.7937,"n":208,"o":3.81,"t":"2026-10-07T18:30:00Z","v":29804,"vw":3.798065},{"c":3.805,"h":3.81,"l":3.805,"n":132,"o":3.8099,"t":"2026-10-07T18:45:00Z","v":16278,"vw":3.806207},{"c":3.795,"h":3.815,"l":3.79,"n":426,"o":3.805,"t":"2026-10-07T19:00:00Z","v":66627,"vw":3.804758},{"c":3.78,"h":3.795,"l":3.78,"n":408,"o":3.795,"t":"2026-10-07T19:15:00Z","v":41169,"vw":3.789289},{"c":3.765,"h":3.795,"l":3.76,"n":761,"o":3.78,"t":"2026-10-07T19:30:00Z","v":116995,"vw":3.779634},{"c":3.76,"h":3.77,"l":3.74,"n":1543,"o":3.765,"t":"2026-10-07T19:45:00Z","v":165887,"vw":3.747888},{"c":3.75,"h":3.75,"l":3.75,"n":20,"o":3.75,"t":"2026-10-07T20:00:00Z","v":178511,"vw":3.75},{"c":3.5403,"h":3.7,"l":3.5382,"n":9,"o":3.5382,"t":"2026-10-07T22:45:00Z","v":1200,"vw":3.574706},{"c":3.6525,"h":3.6525,"l":3.6525,"n":1,"o":3.6525,"t":"2026-10-08T12:15:00Z","v":600,"vw":3.6525},{"c":3.685,"h":3.72,"l":3.67,"n":327,"o":3.72,"t":"2026-10-08T13:30:00Z","v":44851,"vw":3.687071},{"c":3.715,"h":3.72,"l":3.685,"n":310,"o":3.685,"t":"2026-10-08T13:45:00Z","v":36883,"vw":3.695645},{"c":3.695,"h":3.715,"l":3.685,"n":248,"o":3.715,"t":"2026-10-08T14:00:00Z","v":20653,"vw":3.697621},{"c":3.71,"h":3.71,"l":3.675,"n":237,"o":3.6911,"t":"2026-10-08T14:15:00Z","v":37034,"vw":3.693631},{"c":3.71,"h":3.72,"l":3.7,"n":176,"o":3.705,"t":"2026-10-08T14:30:00Z","v":17449,"vw":3.709315},{"c":3.685,"h":3.71,"l":3.685,"n":194,"o":3.705,"t":"2026-10-08T14:45:00Z","v":14212,"vw":3.697575},{"c":3.705,"h":3.71,"l":3.68,"n":148,"o":3.69,"t":"2026-10-08T15:00:00Z","v":31041,"vw":3.700572},{"c":3.705,"h":3.72,"l":3.7,"n":184,"o":3.71,"t":"2026-10-08T15:15:00Z","v":13756,"vw":3.708629},{"c":3.705,"h":3.71,"l":3.7,"n":127,"o":3.705,"t":"2026-10-08T15:30:00Z","v":13192,"vw":3.705231},{"c":3.73,"h":3.735,"l":3.705,"n":255,"o":3.71,"t":"2026-10-08T15:45:00Z","v":40446,"vw":3.723411},{"c":3.77,"h":3.775,"l":3.72,"n":476,"o":3.73,"t":"2026-10-08T16:00:00Z","v":93286,"vw":3.745436},{"c":3.785,"h":3.81,"l":3.765,"n":388,"o":3.775,"t":"2026-10-08T16:15:00Z","v":56238,"vw":3.782022},{"c":3.805,"h":3.81,"l":3.775,"n":348,"o":3.795,"t":"2026-10-08T16:30:00Z","v":168531,"vw":3.793588},{"c":3.86,"h":3.86,"l":3.8,"n":313,"o":3.805,"t":"2026-10-08T16:45:00Z","v":53448,"vw":3.815892},{"c":3.855,"h":3.86,"l":3.835,"n":261,"o":3.855,"t":"2026-10-08T17:00:00Z","v":34855,"vw":3.848298},{"c":3.86,"h":3.875,"l":3.855,"n":253,"o":3.86,"t":"2026-10-08T17:15:00Z","v":33361,"vw":3.862572},{"c":3.865,"h":3.885,"l":3.855,"n":279,"o":3.865,"t":"2026-10-08T17:30:00Z","v":44001,"vw":3.868047},{"c":3.8715,"h":3.88,"l":3.865,"n":167,"o":3.865,"t":"2026-10-08T17:45:00Z","v":35252,"vw":3.876129},{"c":3.95,"h":3.96,"l":3.8715,"n":434,"o":3.875,"t":"2026-10-08T18:00:00Z","v":117714,"vw":3.912865},{"c":3.935,"h":3.965,"l":3.935,"n":359,"o":3.96,"t":"2026-10-08T18:15:00Z","v":130007,"vw":3.951033},{"c":3.935,"h":3.95,"l":3.93,"n":425,"o":3.94,"t":"2026-10-08T18:30:00Z","v":82979,"vw":3.940173},{"c":3.905,"h":3.94,"l":3.9012,"n":479,"o":3.935,"t":"2026-10-08T18:45:00Z","v":75204,"vw":3.915319},{"c":3.905,"h":3.91,"l":3.9,"n":164,"o":3.9012,"t":"2026-10-08T19:00:00Z","v":13111,"vw":3.90456},{"c":3.925,"h":3.93,"l":3.9,"n":472,"o":3.91,"t":"2026-10-08T19:15:00Z","v":52077,"vw":3.909593},{"c":3.915,"h":3.93,"l":3.9103,"n":398,"o":3.93,"t":"2026-10-08T19:30:00Z","v":29753,"vw":3.916502},{"c":3.865,"h":3.915,"l":3.85,"n":1545,"o":3.915,"t":"2026-10-08T19:45:00Z","v":294844,"vw":3.874227},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-10-08T20:00:00Z","v":793740,"vw":3.87},{"c":3.8,"h":3.87,"l":3.79,"n":13,"o":3.87,"t":"2026-10-08T20:15:00Z","v":12235,"vw":3.832136},{"c":3.86,"h":3.93,"l":3.86,"n":5,"o":3.93,"t":"2026-10-08T23:30:00Z","v":300,"vw":3.895},{"c":3.9,"h":3.9077,"l":3.8901,"n":6,"o":3.9062,"t":"2026-10-09T12:15:00Z","v":1855,"vw":3.90227},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":3.9},{"c":3.855,"h":3.9,"l":3.835,"n":310,"o":3.88,"t":"2026-10-09T13:30:00Z","v":71620,"vw":3.881734},{"c":3.895,"h":3.9,"l":3.84,"n":309,"o":3.855,"t":"2026-10-09T13:45:00Z","v":40694,"vw":3.859857},{"c":3.895,"h":3.93,"l":3.895,"n":539,"o":3.895,"t":"2026-10-09T14:00:00Z","v":45498,"vw":3.9199},{"c":3.9,"h":3.905,"l":3.88,"n":228,"o":3.895,"t":"2026-10-09T14:15:00Z","v":20322,"vw":3.893407},{"c":3.9,"h":3.93,"l":3.885,"n":601,"o":3.895,"t":"2026-10-09T14:30:00Z","v":67158,"vw":3.898614},{"c":3.91,"h":3.91,"l":3.86,"n":483,"o":3.9,"t":"2026-10-09T14:45:00Z","v":91434,"vw":3.881248},{"c":3.905,"h":3.915,"l":3.895,"n":333,"o":3.91,"t":"2026-10-09T15:00:00Z","v":48880,"vw":3.905392},{"c":3.915,"h":3.92,"l":3.9,"n":206,"o":3.905,"t":"2026-10-09T15:15:00Z","v":20881,"vw":3.905621},{"c":3.94,"h":3.94,"l":3.915,"n":383,"o":3.915,"t":"2026-10-09T15:30:00Z","v":79447,"vw":3.930274},{"c":3.945,"h":3.95,"l":3.935,"n":188,"o":3.935,"t":"2026-10-09T15:45:00Z","v":17430,"vw":3.940727},{"c":3.915,"h":3.945,"l":3.895,"n":798,"o":3.945,"t":"2026-10-09T16:00:00Z","v":208865,"vw":3.915639},{"c":3.925,"h":3.93,"l":3.91,"n":141,"o":3.915,"t":"2026-10-09T16:15:00Z","v":13982,"vw":3.917825},{"c":3.93,"h":3.93,"l":3.9208,"n":115,"o":3.93,"t":"2026-10-09T16:30:00Z","v":18881,"vw":3.925628},{"c":3.9323,"h":3.94,"l":3.925,"n":182,"o":3.93,"t":"2026-10-09T16:45:00Z","v":10236,"vw":3.933899},{"c":3.935,"h":3.94,"l":3.93,"n":209,"o":3.94,"t":"2026-10-09T17:00:00Z","v":21620,"vw":3.934831},{"c":3.935,"h":3.95,"l":3.93,"n":251,"o":3.94,"t":"2026-10-09T17:15:00Z","v":59674,"vw":3.939896},{"c":3.92,"h":3.935,"l":3.915,"n":156,"o":3.935,"t":"2026-10-09T17:30:00Z","v":16608,"vw":3.925246},{"c":3.92,"h":3.92,"l":3.9113,"n":147,"o":3.915,"t":"2026-10-09T17:45:00Z","v":14687,"vw":3.915288},{"c":3.915,"h":3.92,"l":3.915,"n":202,"o":3.92,"t":"2026-10-09T18:00:00Z","v":31939,"vw":3.915197},{"c":3.905,"h":3.92,"l":3.9,"n":250,"o":3.915,"t":"2026-10-09T18:15:00Z","v":31969,"vw":3.907248},{"c":3.905,"h":3.92,"l":3.905,"n":200,"o":3.905,"t":"2026-10-09T18:30:00Z","v":34614,"vw":3.90911},{"c":3.905,"h":3.92,"l":3.905,"n":421,"o":3.905,"t":"2026-10-09T18:45:00Z","v":70074,"vw":3.912925},{"c":3.905,"h":3.91,"l":3.9007,"n":184,"o":3.905,"t":"2026-10-09T19:00:00Z","v":25283,"vw":3.904092},{"c":3.85,"h":3.91,"l":3.85,"n":703,"o":3.9037,"t":"2026-10-09T19:15:00Z","v":160986,"vw":3.876081},{"c":3.85,"h":3.85,"l":3.83,"n":535,"o":3.85,"t":"2026-10-09T19:30:00Z","v":78292,"vw":3.84099},{"c":3.81,"h":3.85,"l":3.81,"n":1430,"o":3.85,"t":"2026-10-09T19:45:00Z","v":249967,"vw":3.830694},{"c":3.82,"h":3.82,"l":3.82,"n":17,"o":3.82,"t":"2026-10-09T20:00:00Z","v":151170,"vw":3.82},{"c":3.83,"h":3.85,"l":3.83,"n":4,"o":3.85,"t":"2026-10-12T11:00:00Z","v":1776,"vw":3.835834},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-12T12:45:00Z","v":100,"vw":3.83},{"c":3.85,"h":3.8832,"l":3.85,"n":3,"o":3.8832,"t":"2026-10-12T13:00:00Z","v":376,"vw":3.867707},{"c":3.83,"h":3.85,"l":3.83,"n":11,"o":3.85,"t":"2026-10-12T13:15:00Z","v":952,"vw":3.838889},{"c":3.84,"h":3.85,"l":3.7713,"n":394,"o":3.82,"t":"2026-10-12T13:30:00Z","v":58143,"vw":3.820193},{"c":3.815,"h":3.835,"l":3.815,"n":183,"o":3.8314,"t":"2026-10-12T13:45:00Z","v":19288,"vw":3.828701},{"c":3.765,"h":3.81,"l":3.76,"n":290,"o":3.81,"t":"2026-10-12T14:00:00Z","v":29243,"vw":3.778562},{"c":3.76,"h":3.79,"l":3.76,"n":384,"o":3.7688,"t":"2026-10-12T14:15:00Z","v":52565,"vw":3.77144},{"c":3.75,"h":3.77,"l":3.75,"n":330,"o":3.77,"t":"2026-10-12T14:30:00Z","v":35579,"vw":3.75781},{"c":3.765,"h":3.765,"l":3.75,"n":186,"o":3.755,"t":"2026-10-12T14:45:00Z","v":25028,"vw":3.757343},{"c":3.78,"h":3.78,"l":3.755,"n":137,"o":3.76,"t":"2026-10-12T15:00:00Z","v":12414,"vw":3.765039},{"c":3.765,"h":3.78,"l":3.76,"n":130,"o":3.775,"t":"2026-10-12T15:15:00Z","v":11958,"vw":3.772039},{"c":3.755,"h":3.78,"l":3.755,"n":217,"o":3.765,"t":"2026-10-12T15:30:00Z","v":36192,"vw":3.76705},{"c":3.76,"h":3.76,"l":3.75,"n":103,"o":3.755,"t":"2026-10-12T15:45:00Z","v":8131,"vw":3.75503},{"c":3.7488,"h":3.76,"l":3.74,"n":214,"o":3.755,"t":"2026-10-12T16:00:00Z","v":26545,"vw":3.750426},{"c":3.745,"h":3.75,"l":3.74,"n":173,"o":3.745,"t":"2026-10-12T16:15:00Z","v":17003,"vw":3.746783},{"c":3.78,"h":3.78,"l":3.74,"n":335,"o":3.75,"t":"2026-10-12T16:30:00Z","v":65596,"vw":3.754293},{"c":3.765,"h":3.78,"l":3.76,"n":137,"o":3.78,"t":"2026-10-12T16:45:00Z","v":17720,"vw":3.7701},{"c":3.765,"h":3.77,"l":3.76,"n":124,"o":3.765,"t":"2026-10-12T17:00:00Z","v":13003,"vw":3.765334},{"c":3.77,"h":3.77,"l":3.75,"n":189,"o":3.76,"t":"2026-10-12T17:15:00Z","v":18546,"vw":3.758743},{"c":3.755,"h":3.765,"l":3.7501,"n":181,"o":3.765,"t":"2026-10-12T17:30:00Z","v":29227,"vw":3.756604},{"c":3.75,"h":3.75,"l":3.74,"n":145,"o":3.75,"t":"2026-10-12T17:45:00Z","v":12251,"vw":3.746562},{"c":3.765,"h":3.765,"l":3.74,"n":369,"o":3.745,"t":"2026-10-12T18:00:00Z","v":56965,"vw":3.754317},{"c":3.765,"h":3.77,"l":3.755,"n":208,"o":3.765,"t":"2026-10-12T18:15:00Z","v":25864,"vw":3.760898},{"c":3.765,"h":3.77,"l":3.76,"n":180,"o":3.769,"t":"2026-10-12T18:30:00Z","v":12718,"vw":3.76511},{"c":3.79,"h":3.795,"l":3.76,"n":328,"o":3.765,"t":"2026-10-12T18:45:00Z","v":34977,"vw":3.778158},{"c":3.77,"h":3.79,"l":3.76,"n":190,"o":3.785,"t":"2026-10-12T19:00:00Z","v":26460,"vw":3.771752},{"c":3.76,"h":3.77,"l":3.76,"n":183,"o":3.765,"t":"2026-10-12T19:15:00Z","v":22707,"vw":3.76437},{"c":3.765,"h":3.785,"l":3.765,"n":506,"o":3.77,"t":"2026-10-12T19:30:00Z","v":57068,"vw":3.772122},{"c":3.75,"h":3.775,"l":3.75,"n":1327,"o":3.765,"t":"2026-10-12T19:45:00Z","v":144488,"vw":3.761959},{"c":3.8345,"h":3.8345,"l":3.755,"n":26,"o":3.755,"t":"2026-10-12T20:00:00Z","v":158070,"vw":3.76139},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-12T20:45:00Z","v":400,"vw":3.77},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-13T11:00:00Z","v":5000,"vw":3.85},{"c":3.77,"h":3.8,"l":3.77,"n":4,"o":3.8,"t":"2026-10-13T12:45:00Z","v":268,"vw":3.781278},{"c":3.75,"h":3.775,"l":3.695,"n":342,"o":3.74,"t":"2026-10-13T13:30:00Z","v":37711,"vw":3.740037},{"c":3.73,"h":3.755,"l":3.7206,"n":183,"o":3.755,"t":"2026-10-13T13:45:00Z","v":18555,"vw":3.732327},{"c":3.7523,"h":3.765,"l":3.72,"n":343,"o":3.73,"t":"2026-10-13T14:00:00Z","v":39555,"vw":3.739163},{"c":3.75,"h":3.78,"l":3.75,"n":279,"o":3.755,"t":"2026-10-13T14:15:00Z","v":20694,"vw":3.762452},{"c":3.7601,"h":3.765,"l":3.735,"n":306,"o":3.74,"t":"2026-10-13T14:30:00Z","v":30858,"vw":3.749908},{"c":3.73,"h":3.765,"l":3.73,"n":349,"o":3.76,"t":"2026-10-13T14:45:00Z","v":40790,"vw":3.751458},{"c":3.725,"h":3.735,"l":3.72,"n":352,"o":3.73,"t":"2026-10-13T15:00:00Z","v":93573,"vw":3.728611},{"c":3.7,"h":3.73,"l":3.7,"n":289,"o":3.725,"t":"2026-10-13T15:15:00Z","v":23989,"vw":3.71712},{"c":3.7,"h":3.7092,"l":3.68,"n":371,"o":3.7,"t":"2026-10-13T15:30:00Z","v":109924,"vw":3.691873},{"c":3.645,"h":3.705,"l":3.63,"n":819,"o":3.705,"t":"2026-10-13T15:45:00Z","v":185246,"vw":3.660075},{"c":3.655,"h":3.66,"l":3.63,"n":413,"o":3.64,"t":"2026-10-13T16:00:00Z","v":63794,"vw":3.649484},{"c":3.65,"h":3.66,"l":3.64,"n":500,"o":3.655,"t":"2026-10-13T16:15:00Z","v":121086,"vw":3.653624},{"c":3.63,"h":3.65,"l":3.63,"n":225,"o":3.645,"t":"2026-10-13T16:30:00Z","v":29366,"vw":3.639546},{"c":3.64,"h":3.656,"l":3.63,"n":234,"o":3.63,"t":"2026-10-13T16:45:00Z","v":56388,"vw":3.647837},{"c":3.6,"h":3.655,"l":3.6,"n":486,"o":3.64,"t":"2026-10-13T17:00:00Z","v":69996,"vw":3.632115},{"c":3.595,"h":3.6091,"l":3.59,"n":328,"o":3.6,"t":"2026-10-13T17:15:00Z","v":40583,"vw":3.599287},{"c":3.59,"h":3.6001,"l":3.585,"n":305,"o":3.6,"t":"2026-10-13T17:30:00Z","v":33011,"vw":3.59114},{"c":3.56,"h":3.59,"l":3.555,"n":426,"o":3.59,"t":"2026-10-13T17:45:00Z","v":59765,"vw":3.570192},{"c":3.565,"h":3.585,"l":3.56,"n":742,"o":3.565,"t":"2026-10-13T18:00:00Z","v":117862,"vw":3.569175},{"c":3.57,"h":3.58,"l":3.56,"n":302,"o":3.56,"t":"2026-10-13T18:15:00Z","v":49648,"vw":3.567791},{"c":3.56,"h":3.575,"l":3.55,"n":495,"o":3.57,"t":"2026-10-13T18:30:00Z","v":64726,"vw":3.560063},{"c":3.57,"h":3.57,"l":3.545,"n":581,"o":3.565,"t":"2026-10-13T18:45:00Z","v":90458,"vw":3.556075},{"c":3.585,"h":3.589,"l":3.57,"n":381,"o":3.575,"t":"2026-10-13T19:00:00Z","v":53485,"vw":3.579831},{"c":3.595,"h":3.6,"l":3.575,"n":379,"o":3.58,"t":"2026-10-13T19:15:00Z","v":55073,"vw":3.584879},{"c":3.605,"h":3.62,"l":3.595,"n":544,"o":3.6,"t":"2026-10-13T19:30:00Z","v":64776,"vw":3.607287},{"c":3.585,"h":3.615,"l":3.58,"n":1412,"o":3.605,"t":"2026-10-13T19:45:00Z","v":214084,"vw":3.594918},{"c":3.64,"h":3.64,"l":3.59,"n":19,"o":3.59,"t":"2026-10-13T20:00:00Z","v":299067,"vw":3.590327},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-13T20:15:00Z","v":500,"vw":3.64},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-13T21:00:00Z","v":200,"vw":3.68},{"c":3.6115,"h":3.65,"l":3.6115,"n":2,"o":3.65,"t":"2026-10-13T22:15:00Z","v":722,"vw":3.638162},{"c":3.66,"h":3.66,"l":3.6565,"n":2,"o":3.6565,"t":"2026-10-14T08:00:00Z","v":1230,"vw":3.657439},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-14T08:15:00Z","v":216,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-14T08:45:00Z","v":108,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-14T12:30:00Z","v":174,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-14T12:45:00Z","v":600,"vw":3.58},{"c":3.5744,"h":3.58,"l":3.5744,"n":3,"o":3.58,"t":"2026-10-14T13:00:00Z","v":570,"vw":3.5772},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-14T13:15:00Z","v":133,"vw":3.55},{"c":3.605,"h":3.61,"l":3.51,"n":332,"o":3.55,"t":"2026-10-14T13:30:00Z","v":77983,"vw":3.553906},{"c":3.58,"h":3.615,"l":3.58,"n":140,"o":3.611,"t":"2026-10-14T13:45:00Z","v":13550,"vw":3.596138},{"c":3.58,"h":3.625,"l":3.58,"n":260,"o":3.585,"t":"2026-10-14T14:00:00Z","v":38946,"vw":3.603506},{"c":3.585,"h":3.595,"l":3.5708,"n":236,"o":3.58,"t":"2026-10-14T14:15:00Z","v":30376,"vw":3.583193},{"c":3.6061,"h":3.61,"l":3.58,"n":286,"o":3.585,"t":"2026-10-14T14:30:00Z","v":58948,"vw":3.58743},{"c":3.585,"h":3.62,"l":3.585,"n":210,"o":3.61,"t":"2026-10-14T14:45:00Z","v":26885,"vw":3.596553},{"c":3.59,"h":3.595,"l":3.58,"n":254,"o":3.585,"t":"2026-10-14T15:00:00Z","v":34551,"vw":3.586704},{"c":3.615,"h":3.62,"l":3.59,"n":162,"o":3.6,"t":"2026-10-14T15:15:00Z","v":39399,"vw":3.61028},{"c":3.6001,"h":3.615,"l":3.6,"n":134,"o":3.61,"t":"2026-10-14T15:30:00Z","v":30370,"vw":3.602704},{"c":3.615,"h":3.625,"l":3.6,"n":182,"o":3.605,"t":"2026-10-14T15:45:00Z","v":21274,"vw":3.612455},{"c":3.595,"h":3.62,"l":3.59,"n":218,"o":3.61,"t":"2026-10-14T16:00:00Z","v":33454,"vw":3.606375},{"c":3.595,"h":3.605,"l":3.59,"n":264,"o":3.595,"t":"2026-10-14T16:15:00Z","v":25732,"vw":3.597727},{"c":3.605,"h":3.615,"l":3.595,"n":150,"o":3.595,"t":"2026-10-14T16:30:00Z","v":16006,"vw":3.603858},{"c":3.615,"h":3.62,"l":3.605,"n":186,"o":3.61,"t":"2026-10-14T16:45:00Z","v":19074,"vw":3.611296},{"c":3.62,"h":3.62,"l":3.61,"n":97,"o":3.615,"t":"2026-10-14T17:00:00Z","v":17211,"vw":3.611993},{"c":3.605,"h":3.615,"l":3.59,"n":202,"o":3.615,"t":"2026-10-14T17:15:00Z","v":50527,"vw":3.596406},{"c":3.595,"h":3.615,"l":3.595,"n":172,"o":3.605,"t":"2026-10-14T17:30:00Z","v":18456,"vw":3.604432},{"c":3.595,"h":3.6,"l":3.59,"n":172,"o":3.595,"t":"2026-10-14T17:45:00Z","v":14737,"vw":3.594826},{"c":3.605,"h":3.61,"l":3.595,"n":208,"o":3.6,"t":"2026-10-14T18:00:00Z","v":24570,"vw":3.59935},{"c":3.615,"h":3.63,"l":3.605,"n":269,"o":3.61,"t":"2026-10-14T18:15:00Z","v":39674,"vw":3.613581},{"c":3.605,"h":3.62,"l":3.6013,"n":204,"o":3.615,"t":"2026-10-14T18:30:00Z","v":20972,"vw":3.611839},{"c":3.605,"h":3.61,"l":3.6,"n":228,"o":3.6,"t":"2026-10-14T18:45:00Z","v":30435,"vw":3.607164},{"c":3.61,"h":3.61,"l":3.59,"n":317,"o":3.6,"t":"2026-10-14T19:00:00Z","v":35431,"vw":3.598452},{"c":3.615,"h":3.62,"l":3.6,"n":272,"o":3.6,"t":"2026-10-14T19:15:00Z","v":39627,"vw":3.611907},{"c":3.585,"h":3.62,"l":3.58,"n":605,"o":3.615,"t":"2026-10-14T19:30:00Z","v":69684,"vw":3.600878},{"c":3.595,"h":3.605,"l":3.58,"n":1551,"o":3.585,"t":"2026-10-14T19:45:00Z","v":173587,"vw":3.591282},{"c":3.61,"h":3.61,"l":3.6,"n":19,"o":3.6,"t":"2026-10-14T20:00:00Z","v":216330,"vw":3.600014},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-14T20:30:00Z","v":144,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-14T21:00:00Z","v":500,"vw":3.57},{"c":3.54,"h":3.58,"l":3.54,"n":12,"o":3.58,"t":"2026-10-15T08:00:00Z","v":2778,"vw":3.565029},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-15T08:30:00Z","v":100,"vw":3.68},{"c":3.59,"h":3.61,"l":3.5799,"n":13,"o":3.58,"t":"2026-10-15T09:15:00Z","v":42658,"vw":3.590359},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-15T12:30:00Z","v":442,"vw":3.61},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-15T13:15:00Z","v":575,"vw":3.59},{"c":3.68,"h":3.69,"l":3.63,"n":164,"o":3.63,"t":"2026-10-15T13:30:00Z","v":43431,"vw":3.662918},{"c":3.73,"h":3.74,"l":3.6701,"n":252,"o":3.68,"t":"2026-10-15T13:45:00Z","v":37848,"vw":3.717287},{"c":3.755,"h":3.765,"l":3.73,"n":297,"o":3.73,"t":"2026-10-15T14:00:00Z","v":53749,"vw":3.750123},{"c":3.7409,"h":3.7588,"l":3.735,"n":193,"o":3.75,"t":"2026-10-15T14:15:00Z","v":16613,"vw":3.747158},{"c":3.795,"h":3.8,"l":3.745,"n":362,"o":3.745,"t":"2026-10-15T14:30:00Z","v":52122,"vw":3.764766},{"c":3.79,"h":3.81,"l":3.785,"n":371,"o":3.798,"t":"2026-10-15T14:45:00Z","v":54860,"vw":3.798328},{"c":3.82,"h":3.829,"l":3.78,"n":401,"o":3.79,"t":"2026-10-15T15:00:00Z","v":105720,"vw":3.805868},{"c":3.8254,"h":3.835,"l":3.81,"n":299,"o":3.8194,"t":"2026-10-15T15:15:00Z","v":121092,"vw":3.824415},{"c":3.825,"h":3.83,"l":3.82,"n":181,"o":3.83,"t":"2026-10-15T15:30:00Z","v":7029,"vw":3.826223},{"c":3.84,"h":3.84,"l":3.8001,"n":591,"o":3.8201,"t":"2026-10-15T15:45:00Z","v":124538,"vw":3.82649},{"c":3.8461,"h":3.87,"l":3.835,"n":543,"o":3.84,"t":"2026-10-15T16:00:00Z","v":57907,"vw":3.848285},{"c":3.825,"h":3.84,"l":3.82,"n":275,"o":3.84,"t":"2026-10-15T16:15:00Z","v":93682,"vw":3.837387},{"c":3.815,"h":3.84,"l":3.805,"n":1194,"o":3.8212,"t":"2026-10-15T16:30:00Z","v":237341,"vw":3.822106},{"c":3.785,"h":3.815,"l":3.78,"n":359,"o":3.81,"t":"2026-10-15T16:45:00Z","v":57189,"vw":3.793771},{"c":3.765,"h":3.785,"l":3.765,"n":184,"o":3.785,"t":"2026-10-15T17:00:00Z","v":16046,"vw":3.773421},{"c":3.775,"h":3.785,"l":3.765,"n":198,"o":3.765,"t":"2026-10-15T17:15:00Z","v":24242,"vw":3.775493},{"c":3.77,"h":3.775,"l":3.76,"n":211,"o":3.77,"t":"2026-10-15T17:30:00Z","v":59292,"vw":3.765931},{"c":3.765,"h":3.775,"l":3.76,"n":160,"o":3.77,"t":"2026-10-15T17:45:00Z","v":14654,"vw":3.769944},{"c":3.74,"h":3.7691,"l":3.735,"n":257,"o":3.76,"t":"2026-10-15T18:00:00Z","v":28003,"vw":3.752092},{"c":3.705,"h":3.755,"l":3.7001,"n":343,"o":3.735,"t":"2026-10-15T18:15:00Z","v":63792,"vw":3.723699},{"c":3.715,"h":3.72,"l":3.705,"n":249,"o":3.705,"t":"2026-10-15T18:30:00Z","v":19047,"vw":3.713583},{"c":3.735,"h":3.74,"l":3.715,"n":378,"o":3.715,"t":"2026-10-15T18:45:00Z","v":41689,"vw":3.724724},{"c":3.735,"h":3.745,"l":3.73,"n":284,"o":3.735,"t":"2026-10-15T19:00:00Z","v":49862,"vw":3.737968},{"c":3.76,"h":3.76,"l":3.735,"n":590,"o":3.735,"t":"2026-10-15T19:15:00Z","v":55981,"vw":3.750448},{"c":3.755,"h":3.76,"l":3.73,"n":863,"o":3.75,"t":"2026-10-15T19:30:00Z","v":122546,"vw":3.747606},{"c":3.765,"h":3.77,"l":3.74,"n":1702,"o":3.755,"t":"2026-10-15T19:45:00Z","v":241447,"vw":3.754977},{"c":3.77,"h":3.77,"l":3.77,"n":27,"o":3.77,"t":"2026-10-15T20:00:00Z","v":186915,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T21:15:00Z","v":150,"vw":3.77},{"c":3.77,"h":3.79,"l":3.75,"n":50,"o":3.76,"t":"2026-10-16T08:00:00Z","v":38946,"vw":3.770193},{"c":3.78,"h":3.79,"l":3.78,"n":8,"o":3.78,"t":"2026-10-16T11:00:00Z","v":1039,"vw":3.783337},{"c":3.69,"h":3.69,"l":3.66,"n":16,"o":3.66,"t":"2026-10-16T11:30:00Z","v":6020,"vw":3.680003},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T11:45:00Z","v":2000,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-16T12:00:00Z","v":600,"vw":3.68},{"c":3.5634,"h":3.5634,"l":3.5594,"n":2,"o":3.5594,"t":"2026-10-16T12:15:00Z","v":4000,"vw":3.5614},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T13:00:00Z","v":135,"vw":3.64},{"c":3.59,"h":3.75,"l":3.575,"n":1079,"o":3.75,"t":"2026-10-16T13:30:00Z","v":356001,"vw":3.659734},{"c":3.5791,"h":3.6061,"l":3.565,"n":526,"o":3.595,"t":"2026-10-16T13:45:00Z","v":204437,"vw":3.583283},{"c":3.625,"h":3.64,"l":3.58,"n":543,"o":3.58,"t":"2026-10-16T14:00:00Z","v":73633,"vw":3.607176},{"c":3.57,"h":3.635,"l":3.57,"n":375,"o":3.625,"t":"2026-10-16T14:15:00Z","v":35947,"vw":3.598635},{"c":3.615,"h":3.615,"l":3.56,"n":559,"o":3.57,"t":"2026-10-16T14:30:00Z","v":60426,"vw":3.591872},{"c":3.6489,"h":3.65,"l":3.615,"n":315,"o":3.615,"t":"2026-10-16T14:45:00Z","v":23998,"vw":3.632697},{"c":3.61,"h":3.645,"l":3.605,"n":402,"o":3.645,"t":"2026-10-16T15:00:00Z","v":42659,"vw":3.624363},{"c":3.6099,"h":3.612,"l":3.6,"n":335,"o":3.61,"t":"2026-10-16T15:15:00Z","v":24581,"vw":3.603578},{"c":3.611,"h":3.655,"l":3.605,"n":487,"o":3.605,"t":"2026-10-16T15:30:00Z","v":85636,"vw":3.639602},{"c":3.615,"h":3.635,"l":3.605,"n":286,"o":3.615,"t":"2026-10-16T15:45:00Z","v":22056,"vw":3.619669},{"c":3.6,"h":3.62,"l":3.59,"n":313,"o":3.615,"t":"2026-10-16T16:00:00Z","v":36151,"vw":3.604886},{"c":3.605,"h":3.63,"l":3.59,"n":370,"o":3.6,"t":"2026-10-16T16:15:00Z","v":35909,"vw":3.611513},{"c":3.59,"h":3.615,"l":3.585,"n":353,"o":3.605,"t":"2026-10-16T16:30:00Z","v":40970,"vw":3.602029},{"c":3.6,"h":3.6,"l":3.585,"n":311,"o":3.585,"t":"2026-10-16T16:45:00Z","v":36753,"vw":3.590495},{"c":3.585,"h":3.599,"l":3.58,"n":303,"o":3.595,"t":"2026-10-16T17:00:00Z","v":34305,"vw":3.588696},{"c":3.58,"h":3.595,"l":3.58,"n":380,"o":3.585,"t":"2026-10-16T17:15:00Z","v":74001,"vw":3.583192},{"c":3.57,"h":3.59,"l":3.57,"n":333,"o":3.5809,"t":"2026-10-16T17:30:00Z","v":51600,"vw":3.578211},{"c":3.57,"h":3.58,"l":3.555,"n":409,"o":3.58,"t":"2026-10-16T17:45:00Z","v":57002,"vw":3.56627},{"c":3.574,"h":3.58,"l":3.56,"n":322,"o":3.57,"t":"2026-10-16T18:00:00Z","v":28408,"vw":3.569416},{"c":3.585,"h":3.59,"l":3.565,"n":397,"o":3.575,"t":"2026-10-16T18:15:00Z","v":55919,"vw":3.57803},{"c":3.595,"h":3.6,"l":3.58,"n":306,"o":3.58,"t":"2026-10-16T18:30:00Z","v":25674,"vw":3.593438},{"c":3.565,"h":3.595,"l":3.56,"n":394,"o":3.595,"t":"2026-10-16T18:45:00Z","v":51466,"vw":3.57342},{"c":3.575,"h":3.575,"l":3.56,"n":343,"o":3.57,"t":"2026-10-16T19:00:00Z","v":29908,"vw":3.565622},{"c":3.575,"h":3.6,"l":3.575,"n":611,"o":3.575,"t":"2026-10-16T19:15:00Z","v":97237,"vw":3.585325},{"c":3.545,"h":3.58,"l":3.54,"n":847,"o":3.575,"t":"2026-10-16T19:30:00Z","v":133656,"vw":3.5599},{"c":3.485,"h":3.545,"l":3.48,"n":2166,"o":3.545,"t":"2026-10-16T19:45:00Z","v":418214,"vw":3.511695},{"c":3.5,"h":3.5,"l":3.5,"n":19,"o":3.5,"t":"2026-10-16T20:00:00Z","v":273362,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-16T20:15:00Z","v":300,"vw":3.55},{"c":3.47,"h":3.51,"l":3.47,"n":38,"o":3.51,"t":"2026-10-16T20:30:00Z","v":58145,"vw":3.470259},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T23:00:00Z","v":610,"vw":3.45},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-19T08:00:00Z","v":1123,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T08:15:00Z","v":400,"vw":3.49},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T11:30:00Z","v":150,"vw":3.55},{"c":3.5402,"h":3.5402,"l":3.5402,"n":1,"o":3.5402,"t":"2026-10-19T11:45:00Z","v":100,"vw":3.5402},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T12:45:00Z","v":150,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T13:00:00Z","v":500,"vw":3.5},{"c":3.51,"h":3.51,"l":3.5,"n":6,"o":3.5,"t":"2026-10-19T13:15:00Z","v":2065,"vw":3.502367},{"c":3.52,"h":3.59,"l":3.51,"n":268,"o":3.53,"t":"2026-10-19T13:30:00Z","v":45673,"vw":3.555857},{"c":3.52,"h":3.54,"l":3.5,"n":302,"o":3.52,"t":"2026-10-19T13:45:00Z","v":38286,"vw":3.517682},{"c":3.525,"h":3.555,"l":3.52,"n":306,"o":3.52,"t":"2026-10-19T14:00:00Z","v":36054,"vw":3.536991},{"c":3.545,"h":3.575,"l":3.5212,"n":518,"o":3.525,"t":"2026-10-19T14:15:00Z","v":58305,"vw":3.544144},{"c":3.555,"h":3.565,"l":3.535,"n":486,"o":3.545,"t":"2026-10-19T14:30:00Z","v":58087,"vw":3.552238},{"c":3.5613,"h":3.59,"l":3.555,"n":515,"o":3.555,"t":"2026-10-19T14:45:00Z","v":69668,"vw":3.571649},{"c":3.555,"h":3.57,"l":3.555,"n":273,"o":3.565,"t":"2026-10-19T15:00:00Z","v":18507,"vw":3.561023},{"c":3.58,"h":3.59,"l":3.555,"n":273,"o":3.555,"t":"2026-10-19T15:15:00Z","v":22049,"vw":3.572388},{"c":3.555,"h":3.58,"l":3.555,"n":356,"o":3.58,"t":"2026-10-19T15:30:00Z","v":42417,"vw":3.566949},{"c":3.55,"h":3.5692,"l":3.55,"n":279,"o":3.555,"t":"2026-10-19T15:45:00Z","v":26221,"vw":3.559735},{"c":3.545,"h":3.555,"l":3.525,"n":366,"o":3.555,"t":"2026-10-19T16:00:00Z","v":42925,"vw":3.538597},{"c":3.535,"h":3.545,"l":3.52,"n":297,"o":3.545,"t":"2026-10-19T16:15:00Z","v":34948,"vw":3.534927},{"c":3.54,"h":3.55,"l":3.535,"n":253,"o":3.54,"t":"2026-10-19T16:30:00Z","v":23979,"vw":3.541141},{"c":3.535,"h":3.545,"l":3.53,"n":316,"o":3.535,"t":"2026-10-19T16:45:00Z","v":43414,"vw":3.537063},{"c":3.535,"h":3.54,"l":3.53,"n":206,"o":3.535,"t":"2026-10-19T17:00:00Z","v":9133,"vw":3.535458},{"c":3.525,"h":3.545,"l":3.51,"n":368,"o":3.535,"t":"2026-10-19T17:15:00Z","v":47902,"vw":3.52801},{"c":3.505,"h":3.53,"l":3.505,"n":248,"o":3.525,"t":"2026-10-19T17:30:00Z","v":45144,"vw":3.517494},{"c":3.525,"h":3.525,"l":3.475,"n":411,"o":3.505,"t":"2026-10-19T17:45:00Z","v":89965,"vw":3.495251},{"c":3.525,"h":3.53,"l":3.515,"n":271,"o":3.525,"t":"2026-10-19T18:00:00Z","v":30062,"vw":3.520466},{"c":3.525,"h":3.54,"l":3.5221,"n":312,"o":3.525,"t":"2026-10-19T18:15:00Z","v":28815,"vw":3.527241},{"c":3.525,"h":3.53,"l":3.52,"n":271,"o":3.525,"t":"2026-10-19T18:30:00Z","v":16415,"vw":3.525349},{"c":3.525,"h":3.535,"l":3.52,"n":389,"o":3.53,"t":"2026-10-19T18:45:00Z","v":61800,"vw":3.52653},{"c":3.53,"h":3.53,"l":3.52,"n":264,"o":3.525,"t":"2026-10-19T19:00:00Z","v":17123,"vw":3.527339},{"c":3.56,"h":3.56,"l":3.52,"n":671,"o":3.53,"t":"2026-10-19T19:15:00Z","v":147329,"vw":3.538096},{"c":3.555,"h":3.58,"l":3.55,"n":511,"o":3.56,"t":"2026-10-19T19:30:00Z","v":74131,"vw":3.568455},{"c":3.54,"h":3.57,"l":3.54,"n":1979,"o":3.555,"t":"2026-10-19T19:45:00Z","v":271867,"vw":3.549729},{"c":3.56,"h":3.56,"l":3.56,"n":25,"o":3.56,"t":"2026-10-19T20:00:00Z","v":270596,"vw":3.56},{"c":3.55,"h":3.55,"l":3.53,"n":10,"o":3.54,"t":"2026-10-20T08:15:00Z","v":884,"vw":3.540012},{"c":3.59,"h":3.59,"l":3.525,"n":274,"o":3.57,"t":"2026-10-20T13:30:00Z","v":46322,"vw":3.559908},{"c":3.595,"h":3.595,"l":3.57,"n":177,"o":3.59,"t":"2026-10-20T13:45:00Z","v":19783,"vw":3.583758},{"c":3.605,"h":3.61,"l":3.59,"n":307,"o":3.595,"t":"2026-10-20T14:00:00Z","v":67265,"vw":3.60272},{"c":3.605,"h":3.61,"l":3.58,"n":212,"o":3.605,"t":"2026-10-20T14:15:00Z","v":28274,"vw":3.599855},{"c":3.645,"h":3.65,"l":3.6,"n":577,"o":3.605,"t":"2026-10-20T14:30:00Z","v":204051,"vw":3.619628},{"c":3.675,"h":3.675,"l":3.63,"n":377,"o":3.65,"t":"2026-10-20T14:45:00Z","v":52093,"vw":3.650323},{"c":3.69,"h":3.71,"l":3.665,"n":603,"o":3.675,"t":"2026-10-20T15:00:00Z","v":85632,"vw":3.687513},{"c":3.71,"h":3.71,"l":3.68,"n":306,"o":3.6899,"t":"2026-10-20T15:15:00Z","v":57600,"vw":3.696924},{"c":3.695,"h":3.705,"l":3.69,"n":205,"o":3.705,"t":"2026-10-20T15:30:00Z","v":15335,"vw":3.696526},{"c":3.68,"h":3.69,"l":3.675,"n":390,"o":3.69,"t":"2026-10-20T15:45:00Z","v":61100,"vw":3.680678},{"c":3.645,"h":3.68,"l":3.635,"n":337,"o":3.68,"t":"2026-10-20T16:00:00Z","v":30896,"vw":3.657139},{"c":3.66,"h":3.66,"l":3.645,"n":196,"o":3.65,"t":"2026-10-20T16:15:00Z","v":18172,"vw":3.651345},{"c":3.665,"h":3.675,"l":3.645,"n":330,"o":3.655,"t":"2026-10-20T16:30:00Z","v":51801,"vw":3.659437},{"c":3.665,"h":3.67,"l":3.65,"n":304,"o":3.6655,"t":"2026-10-20T16:45:00Z","v":52742,"vw":3.656178},{"c":3.655,"h":3.66,"l":3.655,"n":184,"o":3.66,"t":"2026-10-20T17:00:00Z","v":21441,"vw":3.657725},{"c":3.665,"h":3.67,"l":3.655,"n":224,"o":3.66,"t":"2026-10-20T17:15:00Z","v":12109,"vw":3.663307},{"c":3.665,"h":3.67,"l":3.66,"n":202,"o":3.669,"t":"2026-10-20T17:30:00Z","v":16824,"vw":3.665311},{"c":3.655,"h":3.665,"l":3.65,"n":192,"o":3.665,"t":"2026-10-20T17:45:00Z","v":20356,"vw":3.658821},{"c":3.64,"h":3.66,"l":3.64,"n":265,"o":3.655,"t":"2026-10-20T18:00:00Z","v":20431,"vw":3.654374},{"c":3.62,"h":3.645,"l":3.62,"n":180,"o":3.645,"t":"2026-10-20T18:15:00Z","v":21373,"vw":3.634176},{"c":3.6,"h":3.625,"l":3.59,"n":303,"o":3.625,"t":"2026-10-20T18:30:00Z","v":90750,"vw":3.600747},{"c":3.615,"h":3.615,"l":3.595,"n":234,"o":3.595,"t":"2026-10-20T18:45:00Z","v":26061,"vw":3.605071},{"c":3.6299,"h":3.63,"l":3.61,"n":287,"o":3.6199,"t":"2026-10-20T19:00:00Z","v":55247,"vw":3.622903},{"c":3.66,"h":3.665,"l":3.62,"n":345,"o":3.625,"t":"2026-10-20T19:15:00Z","v":64896,"vw":3.638257},{"c":3.645,"h":3.66,"l":3.645,"n":497,"o":3.655,"t":"2026-10-20T19:30:00Z","v":61409,"vw":3.651485},{"c":3.625,"h":3.65,"l":3.615,"n":1647,"o":3.645,"t":"2026-10-20T19:45:00Z","v":188355,"vw":3.628857},{"c":3.63,"h":3.63,"l":3.63,"n":21,"o":3.63,"t":"2026-10-20T20:00:00Z","v":238879,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":20,"o":3.61,"t":"2026-10-20T22:15:00Z","v":1133,"vw":3.61},{"c":3.66,"h":3.76,"l":3.63,"n":101,"o":3.76,"t":"2026-10-21T08:00:00Z","v":9026,"vw":3.668196},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-21T12:00:00Z","v":715,"vw":3.67},{"c":3.6201,"h":3.6201,"l":3.6201,"n":1,"o":3.6201,"t":"2026-10-21T13:00:00Z","v":11142,"vw":3.6201},{"c":3.635,"h":3.69,"l":3.62,"n":247,"o":3.68,"t":"2026-10-21T13:30:00Z","v":68996,"vw":3.660193},{"c":3.635,"h":3.69,"l":3.63,"n":314,"o":3.635,"t":"2026-10-21T13:45:00Z","v":60820,"vw":3.64811},{"c":3.615,"h":3.64,"l":3.605,"n":399,"o":3.64,"t":"2026-10-21T14:00:00Z","v":61189,"vw":3.624851},{"c":3.625,"h":3.64,"l":3.615,"n":304,"o":3.62,"t":"2026-10-21T14:15:00Z","v":48648,"vw":3.622475},{"c":3.635,"h":3.635,"l":3.6208,"n":349,"o":3.625,"t":"2026-10-21T14:30:00Z","v":53793,"vw":3.626535},{"c":3.625,"h":3.6391,"l":3.6211,"n":209,"o":3.6312,"t":"2026-10-21T14:45:00Z","v":21358,"vw":3.626503},{"c":3.615,"h":3.625,"l":3.611,"n":291,"o":3.625,"t":"2026-10-21T15:00:00Z","v":43798,"vw":3.619748},{"c":3.635,"h":3.635,"l":3.615,"n":444,"o":3.615,"t":"2026-10-21T15:15:00Z","v":61301,"vw":3.623049},{"c":3.635,"h":3.64,"l":3.62,"n":290,"o":3.63,"t":"2026-10-21T15:30:00Z","v":48433,"vw":3.627646},{"c":3.625,"h":3.64,"l":3.625,"n":291,"o":3.64,"t":"2026-10-21T15:45:00Z","v":23232,"vw":3.630146},{"c":3.625,"h":3.63,"l":3.61,"n":471,"o":3.625,"t":"2026-10-21T16:00:00Z","v":60987,"vw":3.62133},{"c":3.625,"h":3.63,"l":3.62,"n":268,"o":3.625,"t":"2026-10-21T16:15:00Z","v":21568,"vw":3.624377},{"c":3.62,"h":3.64,"l":3.62,"n":243,"o":3.625,"t":"2026-10-21T16:30:00Z","v":21223,"vw":3.62865},{"c":3.625,"h":3.63,"l":3.62,"n":175,"o":3.63,"t":"2026-10-21T16:45:00Z","v":11328,"vw":3.624849},{"c":3.625,"h":3.63,"l":3.62,"n":194,"o":3.625,"t":"2026-10-21T17:00:00Z","v":15227,"vw":3.623114},{"c":3.605,"h":3.625,"l":3.6,"n":353,"o":3.625,"t":"2026-10-21T17:15:00Z","v":62491,"vw":3.615697},{"c":3.61,"h":3.62,"l":3.6,"n":234,"o":3.605,"t":"2026-10-21T17:30:00Z","v":15934,"vw":3.611585},{"c":3.59,"h":3.615,"l":3.59,"n":186,"o":3.615,"t":"2026-10-21T17:45:00Z","v":16731,"vw":3.604442},{"c":3.595,"h":3.61,"l":3.59,"n":263,"o":3.595,"t":"2026-10-21T18:00:00Z","v":35057,"vw":3.598489},{"c":3.6,"h":3.605,"l":3.59,"n":231,"o":3.6,"t":"2026-10-21T18:15:00Z","v":18182,"vw":3.599032},{"c":3.57,"h":3.6,"l":3.56,"n":423,"o":3.6,"t":"2026-10-21T18:30:00Z","v":56182,"vw":3.577309},{"c":3.55,"h":3.57,"l":3.55,"n":305,"o":3.565,"t":"2026-10-21T18:45:00Z","v":23525,"vw":3.560529},{"c":3.535,"h":3.5599,"l":3.521,"n":310,"o":3.555,"t":"2026-10-21T19:00:00Z","v":39594,"vw":3.538936},{"c":3.55,"h":3.555,"l":3.53,"n":343,"o":3.535,"t":"2026-10-21T19:15:00Z","v":33487,"vw":3.54162},{"c":3.575,"h":3.58,"l":3.555,"n":636,"o":3.555,"t":"2026-10-21T19:30:00Z","v":108581,"vw":3.567304},{"c":3.54,"h":3.575,"l":3.54,"n":1597,"o":3.575,"t":"2026-10-21T19:45:00Z","v":206649,"vw":3.556025},{"c":3.58,"h":3.58,"l":3.55,"n":26,"o":3.55,"t":"2026-10-21T20:00:00Z","v":247010,"vw":3.550357},{"c":3.6,"h":3.6,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T20:15:00Z","v":1001,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T22:00:00Z","v":190,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T22:45:00Z","v":151,"vw":3.55},{"c":3.53,"h":3.53,"l":3.52,"n":12,"o":3.52,"t":"2026-10-22T10:00:00Z","v":577,"vw":3.52604},{"c":3.51,"h":3.53,"l":3.5077,"n":7,"o":3.5077,"t":"2026-10-22T12:00:00Z","v":842,"vw":3.513438},{"c":3.5397,"h":3.5397,"l":3.5397,"n":1,"o":3.5397,"t":"2026-10-22T12:15:00Z","v":700,"vw":3.5397},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-22T12:45:00Z","v":303,"vw":3.54},{"c":3.56,"h":3.57,"l":3.49,"n":192,"o":3.5,"t":"2026-10-22T13:30:00Z","v":41289,"vw":3.522549},{"c":3.595,"h":3.595,"l":3.57,"n":142,"o":3.57,"t":"2026-10-22T13:45:00Z","v":10685,"vw":3.58159},{"c":3.57,"h":3.605,"l":3.57,"n":211,"o":3.6,"t":"2026-10-22T14:00:00Z","v":21120,"vw":3.591393},{"c":3.58,"h":3.595,"l":3.565,"n":251,"o":3.565,"t":"2026-10-22T14:15:00Z","v":35098,"vw":3.583633},{"c":3.585,"h":3.59,"l":3.57,"n":254,"o":3.5899,"t":"2026-10-22T14:30:00Z","v":28895,"vw":3.581481},{"c":3.595,"h":3.595,"l":3.585,"n":176,"o":3.585,"t":"2026-10-22T14:45:00Z","v":10414,"vw":3.589144},{"c":3.585,"h":3.595,"l":3.58,"n":215,"o":3.595,"t":"2026-10-22T15:00:00Z","v":11406,"vw":3.586696},{"c":3.595,"h":3.605,"l":3.585,"n":227,"o":3.585,"t":"2026-10-22T15:15:00Z","v":16771,"vw":3.593379},{"c":3.585,"h":3.6,"l":3.585,"n":293,"o":3.6,"t":"2026-10-22T15:30:00Z","v":33245,"vw":3.589931},{"c":3.58,"h":3.59,"l":3.58,"n":213,"o":3.585,"t":"2026-10-22T15:45:00Z","v":13226,"vw":3.583373},{"c":3.575,"h":3.585,"l":3.57,"n":197,"o":3.585,"t":"2026-10-22T16:00:00Z","v":17324,"vw":3.578871},{"c":3.585,"h":3.585,"l":3.57,"n":265,"o":3.575,"t":"2026-10-22T16:15:00Z","v":30115,"vw":3.576377},{"c":3.55,"h":3.585,"l":3.545,"n":299,"o":3.585,"t":"2026-10-22T16:30:00Z","v":35409,"vw":3.561271},{"c":3.545,"h":3.5599,"l":3.54,"n":267,"o":3.55,"t":"2026-10-22T16:45:00Z","v":26722,"vw":3.545371},{"c":3.54,"h":3.545,"l":3.53,"n":252,"o":3.545,"t":"2026-10-22T17:00:00Z","v":13302,"vw":3.538599},{"c":3.535,"h":3.545,"l":3.53,"n":257,"o":3.545,"t":"2026-10-22T17:15:00Z","v":15343,"vw":3.538864},{"c":3.55,"h":3.5558,"l":3.525,"n":353,"o":3.535,"t":"2026-10-22T17:30:00Z","v":41076,"vw":3.540895},{"c":3.54,"h":3.55,"l":3.54,"n":254,"o":3.55,"t":"2026-10-22T17:45:00Z","v":24835,"vw":3.547074},{"c":3.545,"h":3.555,"l":3.535,"n":280,"o":3.5401,"t":"2026-10-22T18:00:00Z","v":24750,"vw":3.543055},{"c":3.545,"h":3.5601,"l":3.54,"n":239,"o":3.545,"t":"2026-10-22T18:15:00Z","v":21467,"vw":3.554093},{"c":3.55,"h":3.55,"l":3.53,"n":333,"o":3.545,"t":"2026-10-22T18:30:00Z","v":30875,"vw":3.541353},{"c":3.54,"h":3.55,"l":3.54,"n":228,"o":3.55,"t":"2026-10-22T18:45:00Z","v":9749,"vw":3.544796},{"c":3.545,"h":3.55,"l":3.535,"n":322,"o":3.54,"t":"2026-10-22T19:00:00Z","v":42316,"vw":3.539631},{"c":3.55,"h":3.555,"l":3.54,"n":353,"o":3.55,"t":"2026-10-22T19:15:00Z","v":41406,"vw":3.55068},{"c":3.535,"h":3.55,"l":3.52,"n":463,"o":3.55,"t":"2026-10-22T19:30:00Z","v":52710,"vw":3.536903},{"c":3.565,"h":3.565,"l":3.53,"n":1484,"o":3.53,"t":"2026-10-22T19:45:00Z","v":187345,"vw":3.549567},{"c":3.56,"h":3.57,"l":3.56,"n":13,"o":3.57,"t":"2026-10-22T20:00:00Z","v":196950,"vw":3.569964}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13260658914728685,"strike":4.859496124031008,"iv":1.0287496124031008,"gamma":0.22607558139534883,"theta":-0.004193217054263566,"vega":0.002338178294573643,"rho":0.0004520623749017387,"breakevenPct":40.22760430276109},{"delta":0.25,"premium":0.19882105943152456,"strike":4.697997416020672,"iv":1.0225997416020671,"gamma":0.22030038759689924,"theta":-0.004070478036175711,"vega":0.0022671188630490956,"rho":0.0005411632647626788,"breakevenPct":37.551080771129115},{"delta":0.3,"premium":0.2650355297157623,"strike":4.536498708010336,"iv":1.0164498708010337,"gamma":0.21452519379844961,"theta":-0.0039477390180878555,"vega":0.0021960594315245476,"rho":0.0006302641546236189,"breakevenPct":34.87455723949714},{"delta":0.35,"premium":0.33125,"strike":4.375,"iv":1.0103,"gamma":0.20875,"theta":-0.003825,"vega":0.0021249999999999997,"rho":0.000719365044484559,"breakevenPct":32.19803370786517},{"delta":0.4,"premium":0.3974644702842378,"strike":4.213501291989664,"iv":1.0041501291989665,"gamma":0.2029748062015504,"theta":-0.0037022609819121447,"vega":0.0020539405684754522,"rho":0.0008084659343454992,"breakevenPct":29.5215101762332},{"delta":0.45,"premium":0.46367894056847553,"strike":4.052002583979328,"iv":0.9980002583979328,"gamma":0.19719961240310077,"theta":-0.0035795219638242895,"vega":0.0019828811369509043,"rho":0.0008975668242064392,"breakevenPct":26.844986644601228},{"delta":0.5,"premium":0.5298934108527132,"strike":3.8905038759689923,"iv":0.9918503875968993,"gamma":0.19142441860465115,"theta":-0.003456782945736434,"vega":0.0019118217054263564,"rho":0.0009866677140673793,"breakevenPct":24.168463112969256},{"delta":0.55,"premium":0.5961078811369511,"strike":3.729005167958656,"iv":0.9857005167958656,"gamma":0.18564922480620155,"theta":-0.0033340439276485787,"vega":0.0018407622739018085,"rho":0.0010757686039283196,"breakevenPct":21.49193958133728},{"delta":0.6,"premium":0.6623223514211887,"strike":3.5675064599483206,"iv":0.979550645994832,"gamma":0.17987403100775196,"theta":-0.0032113049095607235,"vega":0.001769702842377261,"rho":0.0011648694937892595,"breakevenPct":18.815416049705313},{"delta":0.65,"premium":0.7285368217054264,"strike":3.4060077519379846,"iv":0.9734007751937984,"gamma":0.1740988372093023,"theta":-0.0030885658914728683,"vega":0.001698643410852713,"rho":0.0012539703836501998,"breakevenPct":16.138892518073337},{"delta":0.7,"premium":0.7947512919896642,"strike":3.2445090439276485,"iv":0.9672509043927648,"gamma":0.1683236434108527,"theta":-0.0029658268733850127,"vega":0.0016275839793281652,"rho":0.0013430712735111399,"breakevenPct":13.46236898644137},{"delta":0.75,"premium":0.860965762273902,"strike":3.0830103359173124,"iv":0.9611010335917313,"gamma":0.16254844961240308,"theta":-0.002843087855297157,"vega":0.0015565245478036175,"rho":0.00143217216337208,"breakevenPct":10.785845454809394},{"delta":0.8,"premium":0.9271802325581397,"strike":2.921511627906977,"iv":0.9549511627906977,"gamma":0.15677325581395346,"theta":-0.002720348837209302,"vega":0.0014854651162790698,"rho":0.00152127305323302,"breakevenPct":8.109321923177426},{"delta":0.85,"premium":0.9933947028423773,"strike":2.7600129198966408,"iv":0.948801291989664,"gamma":0.15099806201550386,"theta":-0.0025976098191214467,"vega":0.0014144056847545218,"rho":0.0016103739430939601,"breakevenPct":5.432798391545454},{"delta":0.9,"premium":1.0596091731266153,"strike":2.5985142118863047,"iv":0.9426514211886304,"gamma":0.14522286821705427,"theta":-0.0024748708010335916,"vega":0.001343346253229974,"rho":0.0016994748329549002,"breakevenPct":2.756274859913475}],"put":[{"delta":0.1,"premium":0.07165997605841914,"strike":2.536711823827829,"iv":1.0622028286969512,"gamma":0.15313759251226708,"theta":-0.0029518376958614697,"vega":0.001634486220489199,"rho":-0.0003451071887172224,"breakevenPct":30.756970568274998},{"delta":0.15,"premium":0.173434487538922,"strike":2.7092109958286814,"iv":1.067244647415652,"gamma":0.15889126250440525,"theta":-0.0030812608264033834,"vega":0.0017091020313793111,"rho":-0.0005675288180951325,"breakevenPct":28.770322800849453},{"delta":0.2,"premium":0.27520899901942486,"strike":2.881710167829534,"iv":1.072286466134353,"gamma":0.1646449324965434,"theta":-0.0032106839569452975,"vega":0.0017837178422694235,"rho":-0.000789950447473043,"breakevenPct":26.783675033423908},{"delta":0.25,"premium":0.3769835104999277,"strike":3.0542093398303862,"iv":1.0773282848530539,"gamma":0.17039860248868158,"theta":-0.003340107087487211,"vega":0.0018583336531595356,"rho":-0.001012372076850953,"breakevenPct":24.79702726599836},{"delta":0.3,"premium":0.47875802198043055,"strike":3.226708511831238,"iv":1.0823701035717548,"gamma":0.17615227248081972,"theta":-0.0034695302180291253,"vega":0.0019329494640496477,"rho":-0.0012347937062288632,"breakevenPct":22.810379498572814},{"delta":0.35,"premium":0.5805325334609335,"strike":3.3992076838320906,"iv":1.0874119222904557,"gamma":0.18190594247295788,"theta":-0.003598953348571039,"vega":0.0020075652749397595,"rho":-0.0014572153356067735,"breakevenPct":20.82373173114727},{"delta":0.4,"premium":0.6823070449414363,"strike":3.571706855832943,"iv":1.0924537410091566,"gamma":0.18765961246509605,"theta":-0.0037283764791129527,"vega":0.0020821810858298716,"rho":-0.001679636964984684,"breakevenPct":18.83708396372172},{"delta":0.45,"premium":0.7840815564219392,"strike":3.7442060278337954,"iv":1.0974955597278575,"gamma":0.19341328245723421,"theta":-0.003857799609654867,"vega":0.0021567968967199837,"rho":-0.0019020585943625942,"breakevenPct":16.850436196296176},{"delta":0.5,"premium":0.885856067902442,"strike":3.9167051998346474,"iv":1.1025373784465584,"gamma":0.19916695244937238,"theta":-0.003987222740196781,"vega":0.002231412707610096,"rho":-0.002124480223740504,"breakevenPct":14.863788428870631},{"delta":0.55,"premium":0.987630579382945,"strike":4.0892043718355,"iv":1.1075791971652593,"gamma":0.20492062244151055,"theta":-0.004116645870738695,"vega":0.0023060285185002084,"rho":-0.002346901853118415,"breakevenPct":12.877140661445083},{"delta":0.6,"premium":1.0894050908634476,"strike":4.261703543836353,"iv":1.1126210158839602,"gamma":0.21067429243364869,"theta":-0.004246069001280608,"vega":0.00238064432939032,"rho":-0.0025693234824963247,"breakevenPct":10.890492894019538},{"delta":0.65,"premium":1.1911796023439507,"strike":4.434202715837205,"iv":1.1176628346026611,"gamma":0.21642796242578685,"theta":-0.0043754921318225224,"vega":0.0024552601402804326,"rho":-0.0027917451118742356,"breakevenPct":8.903845126593989},{"delta":0.7,"premium":1.2929541138244534,"strike":4.606701887838057,"iv":1.122704653321362,"gamma":0.222181632417925,"theta":-0.004504915262364436,"vega":0.0025298759511705442,"rho":-0.003014166741252145,"breakevenPct":6.917197359168448},{"delta":0.75,"premium":1.3947286253049564,"strike":4.779201059838909,"iv":1.127746472040063,"gamma":0.22793530241006316,"theta":-0.00463433839290635,"vega":0.0026044917620606568,"rho":-0.003236588370630056,"breakevenPct":4.930549591742899},{"delta":0.8,"premium":1.4965031367854593,"strike":4.951700231839762,"iv":1.1327882907587639,"gamma":0.23368897240220132,"theta":-0.004763761523448264,"vega":0.002679107572950769,"rho":-0.0034590100000079665,"breakevenPct":2.9439018243173507},{"delta":0.85,"premium":2.838587717685039,"strike":6.326856280489938,"iv":1.5023191451618947,"gamma":0.16775863050667103,"theta":-0.005111161214989284,"vega":0.0023193929773364127,"rho":-0.00466527145270265,"breakevenPct":2.0149280110983323}]},"raw":{"call":[{"delta":0.2,"premium":0.13260658914728685,"strike":4.859496124031008,"iv":1.0287496124031008,"gamma":0.22607558139534883,"theta":-0.004193217054263566,"vega":0.002338178294573643,"rho":0.0004520623749017387,"breakevenPct":40.22760430276109},{"delta":0.25,"premium":0.19882105943152456,"strike":4.697997416020672,"iv":1.0225997416020671,"gamma":0.22030038759689924,"theta":-0.004070478036175711,"vega":0.0022671188630490956,"rho":0.0005411632647626788,"breakevenPct":37.551080771129115},{"delta":0.3,"premium":0.2650355297157623,"strike":4.536498708010336,"iv":1.0164498708010337,"gamma":0.21452519379844961,"theta":-0.0039477390180878555,"vega":0.0021960594315245476,"rho":0.0006302641546236189,"breakevenPct":34.87455723949714},{"delta":0.35,"premium":0.33125,"strike":4.375,"iv":1.0103,"gamma":0.20875,"theta":-0.003825,"vega":0.0021249999999999997,"rho":0.000719365044484559,"breakevenPct":32.19803370786517},{"delta":0.4,"premium":0.3974644702842378,"strike":4.213501291989664,"iv":1.0041501291989665,"gamma":0.2029748062015504,"theta":-0.0037022609819121447,"vega":0.0020539405684754522,"rho":0.0008084659343454992,"breakevenPct":29.5215101762332},{"delta":0.45,"premium":0.46367894056847553,"strike":4.052002583979328,"iv":0.9980002583979328,"gamma":0.19719961240310077,"theta":-0.0035795219638242895,"vega":0.0019828811369509043,"rho":0.0008975668242064392,"breakevenPct":26.844986644601228},{"delta":0.5,"premium":0.5298934108527132,"strike":3.8905038759689923,"iv":0.9918503875968993,"gamma":0.19142441860465115,"theta":-0.003456782945736434,"vega":0.0019118217054263564,"rho":0.0009866677140673793,"breakevenPct":24.168463112969256},{"delta":0.55,"premium":0.5961078811369511,"strike":3.729005167958656,"iv":0.9857005167958656,"gamma":0.18564922480620155,"theta":-0.0033340439276485787,"vega":0.0018407622739018085,"rho":0.0010757686039283196,"breakevenPct":21.49193958133728},{"delta":0.6,"premium":0.6623223514211887,"strike":3.5675064599483206,"iv":0.979550645994832,"gamma":0.17987403100775196,"theta":-0.0032113049095607235,"vega":0.001769702842377261,"rho":0.0011648694937892595,"breakevenPct":18.815416049705313},{"delta":0.65,"premium":0.7285368217054264,"strike":3.4060077519379846,"iv":0.9734007751937984,"gamma":0.1740988372093023,"theta":-0.0030885658914728683,"vega":0.001698643410852713,"rho":0.0012539703836501998,"breakevenPct":16.138892518073337},{"delta":0.7,"premium":0.7947512919896642,"strike":3.2445090439276485,"iv":0.9672509043927648,"gamma":0.1683236434108527,"theta":-0.0029658268733850127,"vega":0.0016275839793281652,"rho":0.0013430712735111399,"breakevenPct":13.46236898644137},{"delta":0.75,"premium":0.860965762273902,"strike":3.0830103359173124,"iv":0.9611010335917313,"gamma":0.16254844961240308,"theta":-0.002843087855297157,"vega":0.0015565245478036175,"rho":0.00143217216337208,"breakevenPct":10.785845454809394},{"delta":0.8,"premium":0.9271802325581397,"strike":2.921511627906977,"iv":0.9549511627906977,"gamma":0.15677325581395346,"theta":-0.002720348837209302,"vega":0.0014854651162790698,"rho":0.00152127305323302,"breakevenPct":8.109321923177426},{"delta":0.85,"premium":0.9933947028423773,"strike":2.7600129198966408,"iv":0.948801291989664,"gamma":0.15099806201550386,"theta":-0.0025976098191214467,"vega":0.0014144056847545218,"rho":0.0016103739430939601,"breakevenPct":5.432798391545454},{"delta":0.9,"premium":1.0596091731266153,"strike":2.5985142118863047,"iv":0.9426514211886304,"gamma":0.14522286821705427,"theta":-0.0024748708010335916,"vega":0.001343346253229974,"rho":0.0016994748329549002,"breakevenPct":2.756274859913475}],"put":[{"delta":0.1,"premium":0.07165997605841914,"strike":2.536711823827829,"iv":1.0622028286969512,"gamma":0.15313759251226708,"theta":-0.0029518376958614697,"vega":0.001634486220489199,"rho":-0.0003451071887172224,"breakevenPct":30.756970568274998},{"delta":0.15,"premium":0.173434487538922,"strike":2.7092109958286814,"iv":1.067244647415652,"gamma":0.15889126250440525,"theta":-0.0030812608264033834,"vega":0.0017091020313793111,"rho":-0.0005675288180951325,"breakevenPct":28.770322800849453},{"delta":0.2,"premium":0.27520899901942486,"strike":2.881710167829534,"iv":1.072286466134353,"gamma":0.1646449324965434,"theta":-0.0032106839569452975,"vega":0.0017837178422694235,"rho":-0.000789950447473043,"breakevenPct":26.783675033423908},{"delta":0.25,"premium":0.3769835104999277,"strike":3.0542093398303862,"iv":1.0773282848530539,"gamma":0.17039860248868158,"theta":-0.003340107087487211,"vega":0.0018583336531595356,"rho":-0.001012372076850953,"breakevenPct":24.79702726599836},{"delta":0.3,"premium":0.47875802198043055,"strike":3.226708511831238,"iv":1.0823701035717548,"gamma":0.17615227248081972,"theta":-0.0034695302180291253,"vega":0.0019329494640496477,"rho":-0.0012347937062288632,"breakevenPct":22.810379498572814},{"delta":0.35,"premium":0.5805325334609335,"strike":3.3992076838320906,"iv":1.0874119222904557,"gamma":0.18190594247295788,"theta":-0.003598953348571039,"vega":0.0020075652749397595,"rho":-0.0014572153356067735,"breakevenPct":20.82373173114727},{"delta":0.4,"premium":0.6823070449414363,"strike":3.571706855832943,"iv":1.0924537410091566,"gamma":0.18765961246509605,"theta":-0.0037283764791129527,"vega":0.0020821810858298716,"rho":-0.001679636964984684,"breakevenPct":18.83708396372172},{"delta":0.45,"premium":0.7840815564219392,"strike":3.7442060278337954,"iv":1.0974955597278575,"gamma":0.19341328245723421,"theta":-0.003857799609654867,"vega":0.0021567968967199837,"rho":-0.0019020585943625942,"breakevenPct":16.850436196296176},{"delta":0.5,"premium":0.885856067902442,"strike":3.9167051998346474,"iv":1.1025373784465584,"gamma":0.19916695244937238,"theta":-0.003987222740196781,"vega":0.002231412707610096,"rho":-0.002124480223740504,"breakevenPct":14.863788428870631},{"delta":0.55,"premium":0.987630579382945,"strike":4.0892043718355,"iv":1.1075791971652593,"gamma":0.20492062244151055,"theta":-0.004116645870738695,"vega":0.0023060285185002084,"rho":-0.002346901853118415,"breakevenPct":12.877140661445083},{"delta":0.6,"premium":1.0894050908634476,"strike":4.261703543836353,"iv":1.1126210158839602,"gamma":0.21067429243364869,"theta":-0.004246069001280608,"vega":0.00238064432939032,"rho":-0.0025693234824963247,"breakevenPct":10.890492894019538},{"delta":0.65,"premium":1.1911796023439507,"strike":4.434202715837205,"iv":1.1176628346026611,"gamma":0.21642796242578685,"theta":-0.0043754921318225224,"vega":0.0024552601402804326,"rho":-0.0027917451118742356,"breakevenPct":8.903845126593989},{"delta":0.7,"premium":1.2929541138244534,"strike":4.606701887838057,"iv":1.122704653321362,"gamma":0.222181632417925,"theta":-0.004504915262364436,"vega":0.0025298759511705442,"rho":-0.003014166741252145,"breakevenPct":6.917197359168448},{"delta":0.75,"premium":1.3947286253049564,"strike":4.779201059838909,"iv":1.127746472040063,"gamma":0.22793530241006316,"theta":-0.00463433839290635,"vega":0.0026044917620606568,"rho":-0.003236588370630056,"breakevenPct":4.930549591742899},{"delta":0.8,"premium":1.4965031367854593,"strike":4.951700231839762,"iv":1.1327882907587639,"gamma":0.23368897240220132,"theta":-0.004763761523448264,"vega":0.002679107572950769,"rho":-0.0034590100000079665,"breakevenPct":2.9439018243173507},{"delta":0.85,"premium":2.838587717685039,"strike":6.326856280489938,"iv":1.5023191451618947,"gamma":0.16775863050667103,"theta":-0.005111161214989284,"vega":0.0023193929773364127,"rho":-0.00466527145270265,"breakevenPct":2.0149280110983323}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}